Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.69 64.87 63.51 64.73 255,645 +0.95(+1.49%)
Sep 27, 2018 63.03 64.07 63.03 63.78 219,790 +0.88(+1.39%)
Sep 26, 2018 63.92 64.26 62.81 62.91 173,223 -1.02(-1.59%)
Sep 25, 2018 64.46 64.70 63.74 63.92 197,657 -0.40(-0.62%)
Sep 24, 2018 64.91 64.91 63.87 64.32 153,837 -0.71(-1.10%)
Sep 21, 2018 65.14 65.58 64.91 65.04 506,774 -0.26(-0.40%)
Sep 20, 2018 64.66 65.32 64.23 65.30 146,268 +0.88(+1.37%)
Sep 19, 2018 66.86 66.86 64.13 64.41 225,686 -2.48(-3.71%)
Sep 18, 2018 67.39 67.53 66.87 66.90 202,958 -0.42(-0.62%)
Sep 17, 2018 67.37 67.66 66.96 67.31 160,703 +0.04(+0.06%)
Sep 14, 2018 67.36 67.81 66.91 67.27 214,869 -0.54(-0.80%)
Sep 13, 2018 67.35 67.86 66.38 67.81 220,217 +0.52(+0.78%)
Sep 12, 2018 67.85 68.15 67.28 67.29 216,792 -0.63(-0.93%)
Sep 11, 2018 66.95 68.06 66.95 67.92 226,192 +0.68(+1.01%)
Sep 10, 2018 65.98 67.89 65.81 67.24 442,967 +1.41(+2.14%)
Sep 07, 2018 65.46 66.12 65.46 65.83 239,042 -0.23(-0.35%)
Sep 06, 2018 65.27 66.18 65.25 66.06 197,209 +0.91(+1.40%)
Sep 05, 2018 64.18 65.18 64.18 65.15 165,984 +1.03(+1.61%)
Sep 04, 2018 63.57 64.42 63.57 64.12 261,853 +0.79(+1.24%)
Aug 31, 2018 63.33 63.33 63.33 0 +0.34(+0.55%)
Aug 30, 2018 63.41 63.56 62.82 62.99 285,285 -0.26(-0.41%)
Aug 29, 2018 62.98 63.71 62.43 63.25 499,739 +0.47(+0.74%)
Aug 28, 2018 63.28 63.49 62.64 62.78 282,882 -0.43(-0.67%)
Aug 27, 2018 64.24 64.37 63.09 63.21 382,519 -1.03(-1.61%)
Aug 24, 2018 64.14 64.41 63.69 64.24 147,844 +0.17(+0.27%)
Aug 23, 2018 64.68 64.68 63.95 64.07 104,518 -0.55(-0.85%)
Aug 22, 2018 65.68 65.68 64.21 64.62 137,922 -0.70(-1.07%)
Aug 21, 2018 65.52 65.72 64.95 65.32 229,819 -0.16(-0.25%)
Aug 20, 2018 66.39 66.68 65.46 65.48 125,340 -0.79(-1.20%)
Aug 17, 2018 66.39 66.89 66.01 66.27 157,611 -0.35(-0.53%)
Aug 16, 2018 65.51 66.68 65.41 66.63 143,433 +1.06(+1.62%)
Aug 15, 2018 65.23 66.05 64.45 65.56 197,578 +0.67(+1.04%)
Aug 14, 2018 64.37 65.69 64.34 64.89 176,070 +1.05(+1.64%)
Aug 13, 2018 64.17 64.17 63.39 63.84 154,242 -0.37(-0.58%)
Aug 10, 2018 64.29 65.14 64.15 64.22 161,121 +0.12(+0.19%)
Aug 09, 2018 63.72 64.29 63.72 64.09 113,594 +0.21(+0.33%)
Aug 08, 2018 63.77 64.48 61.16 63.88 200,402 +0.18(+0.28%)
Aug 07, 2018 64.02 64.74 63.28 63.70 172,973 -0.20(-0.32%)
Aug 06, 2018 63.50 64.11 62.72 63.91 98,684 +0.50(+0.78%)
Aug 03, 2018 64.25 64.94 63.34 63.41 124,619 -1.02(-1.58%)
Aug 02, 2018 62.93 64.67 62.61 64.43 260,842 +1.13(+1.79%)
Aug 01, 2018 63.16 63.48 62.73 63.30 231,595 -0.33(-0.52%)
Jul 31, 2018 62.40 63.78 62.03 63.63 196,879 +1.38(+2.22%)
Jul 30, 2018 61.55 62.58 60.85 62.25 479,852 -0.79(-1.25%)
Jul 27, 2018 63.92 64.13 62.87 63.04 136,909 -0.83(-1.30%)
Jul 26, 2018 63.83 64.50 63.51 63.87 130,380 +0.22(+0.35%)
Jul 25, 2018 63.58 64.56 63.48 63.65 295,269 -0.11(-0.17%)
Jul 24, 2018 63.56 63.90 62.92 63.75 213,478 +0.16(+0.26%)
Jul 23, 2018 64.00 64.32 63.31 63.59 149,850 -0.46(-0.72%)
Jul 20, 2018 64.22 64.22 63.27 64.05 146,170 -0.30(-0.47%)
Jul 19, 2018 63.30 64.40 63.01 64.35 124,798 +1.27(+2.01%)
Jul 18, 2018 63.12 63.13 62.36 63.08 159,629 +0.00(+0.00%)
Jul 17, 2018 64.05 64.05 63.01 63.08 196,507 -0.82(-1.29%)
Jul 16, 2018 64.87 64.87 63.70 63.91 181,030 -0.96(-1.48%)
Jul 13, 2018 65.17 65.64 64.81 64.87 274,064 -0.29(-0.45%)
Jul 12, 2018 64.92 65.29 64.48 65.16 286,537 +0.24(+0.36%)
Jul 11, 2018 64.37 65.26 64.18 64.92 198,247 +0.43(+0.67%)
Jul 10, 2018 63.28 64.62 62.80 64.49 197,022 +1.21(+1.92%)
Jul 09, 2018 65.03 65.03 63.08 63.28 416,364 -1.81(-2.78%)
Jul 06, 2018 64.36 65.35 64.17 65.09 459,928 +0.90(+1.41%)
Jul 05, 2018 63.47 64.20 63.32 64.18 608,658 +0.60(+0.95%)
Jul 03, 2018 63.58 63.58 63.58 0 +1.05(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.