Skip to main content

Southwest Gas Corp (NY: SWX )

75.67 +0.72 (+0.96%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 75.74 76.98 75.47 75.51 245,656 -0.22(-0.29%)
Jul 30, 2019 75.71 76.42 75.27 75.73 225,828 -0.34(-0.45%)
Jul 29, 2019 76.10 76.38 75.49 76.07 218,026 +0.12(+0.16%)
Jul 26, 2019 75.09 76.28 75.09 75.95 162,136 +0.82(+1.10%)
Jul 25, 2019 75.65 76.22 75.01 75.13 148,158 -0.67(-0.89%)
Jul 24, 2019 75.70 75.93 74.88 75.80 200,716 +0.20(+0.26%)
Jul 23, 2019 75.20 75.78 74.87 75.60 179,451 +0.41(+0.54%)
Jul 22, 2019 75.85 76.21 74.89 75.20 193,595 -0.49(-0.65%)
Jul 19, 2019 75.97 76.70 75.67 75.69 163,431 -0.67(-0.88%)
Jul 18, 2019 76.44 77.41 75.73 76.36 354,961 -0.26(-0.34%)
Jul 17, 2019 76.40 76.89 76.16 76.62 249,484 +0.70(+0.93%)
Jul 16, 2019 75.82 75.99 75.47 75.92 200,231 -0.22(-0.29%)
Jul 15, 2019 77.25 77.25 76.07 76.14 148,478 -0.76(-0.99%)
Jul 12, 2019 77.15 77.30 76.51 76.90 203,700 -0.25(-0.33%)
Jul 11, 2019 77.16 77.58 76.49 77.16 155,583 -0.18(-0.23%)
Jul 10, 2019 77.51 77.69 77.03 77.34 110,764 +0.09(+0.12%)
Jul 09, 2019 76.63 77.27 76.17 77.24 161,081 +0.31(+0.41%)
Jul 08, 2019 77.89 78.07 76.79 76.93 152,203 -0.82(-1.05%)
Jul 05, 2019 76.78 77.76 76.10 77.74 176,265 +0.50(+0.65%)
Jul 03, 2019 77.00 77.54 76.53 77.24 84,777 +0.50(+0.65%)
Jul 02, 2019 75.93 76.92 75.90 76.74 230,437 +0.81(+1.06%)
Jul 01, 2019 76.00 76.61 75.02 75.93 220,043 -0.18(-0.23%)
Jun 28, 2019 75.25 76.43 75.25 76.11 873,203 +0.79(+1.05%)
Jun 27, 2019 75.81 75.81 74.41 75.32 331,149 -0.27(-0.36%)
Jun 26, 2019 76.99 77.88 75.49 75.59 308,821 -1.52(-1.97%)
Jun 25, 2019 76.84 77.79 76.84 77.12 187,493 +0.28(+0.36%)
Jun 24, 2019 77.70 77.70 76.44 76.83 284,057 -0.65(-0.84%)
Jun 21, 2019 76.75 77.83 76.61 77.49 431,538 +0.47(+0.61%)
Jun 20, 2019 76.98 77.20 76.42 77.02 182,462 +0.59(+0.77%)
Jun 19, 2019 74.75 76.45 74.65 76.44 241,830 +1.50(+2.01%)
Jun 18, 2019 75.58 75.58 73.14 74.93 422,571 +0.37(+0.49%)
Jun 17, 2019 74.70 75.03 74.07 74.57 182,457 -0.17(-0.23%)
Jun 14, 2019 74.70 75.57 74.27 74.74 223,952 -0.08(-0.11%)
Jun 13, 2019 75.01 75.34 74.63 74.82 201,188 +0.53(+0.71%)
Jun 12, 2019 73.23 74.32 73.17 74.30 234,675 +1.11(+1.52%)
Jun 11, 2019 74.16 74.16 73.01 73.18 244,960 -1.03(-1.38%)
Jun 10, 2019 74.06 74.58 73.47 74.21 304,333 -0.01(-0.01%)
Jun 07, 2019 74.67 75.11 74.22 74.22 332,985 +0.01(+0.01%)
Jun 06, 2019 74.05 74.69 74.05 74.21 353,396 -0.05(-0.07%)
Jun 05, 2019 73.39 74.99 73.04 74.26 262,631 +0.85(+1.16%)
Jun 04, 2019 73.42 73.52 72.57 73.41 306,911 -0.07(-0.09%)
Jun 03, 2019 72.73 73.68 72.24 73.48 324,063 +1.17(+1.62%)
May 31, 2019 70.95 72.37 70.56 72.31 393,624 +1.14(+1.60%)
May 30, 2019 72.27 72.54 71.03 71.17 219,729 -1.03(-1.42%)
May 29, 2019 72.93 73.12 71.88 72.20 346,472 -0.85(-1.16%)
May 28, 2019 74.13 74.13 72.69 73.05 460,217 -0.91(-1.23%)
May 24, 2019 74.02 74.38 73.80 73.96 352,178 +0.15(+0.21%)
May 23, 2019 72.61 73.99 72.32 73.80 461,673 +1.15(+1.58%)
May 22, 2019 71.82 72.74 71.65 72.66 277,978 +0.87(+1.22%)
May 21, 2019 71.74 72.14 71.48 71.78 278,303 +0.11(+0.15%)
May 20, 2019 71.65 71.90 70.97 71.67 364,344 +0.13(+0.18%)
May 17, 2019 72.13 72.70 71.49 71.54 1,058,064 -1.09(-1.50%)
May 16, 2019 71.23 72.82 70.87 72.63 472,979 +1.38(+1.94%)
May 15, 2019 71.13 71.51 70.75 71.25 299,238 +0.25(+0.36%)
May 14, 2019 70.78 71.26 70.44 70.99 340,610 +0.14(+0.20%)
May 13, 2019 70.35 70.93 69.67 70.85 326,240 +0.61(+0.86%)
May 10, 2019 67.24 70.24 67.06 70.24 663,921 +3.09(+4.60%)
May 09, 2019 67.97 68.73 67.08 67.16 389,459 -1.27(-1.86%)
May 08, 2019 68.98 69.55 68.42 68.43 354,107 -0.35(-0.52%)
May 07, 2019 69.63 70.24 68.52 68.78 331,032 -1.22(-1.75%)
May 06, 2019 70.44 70.78 70.01 70.01 289,076 -0.53(-0.75%)
May 03, 2019 69.63 70.83 69.63 70.54 273,295 +1.23(+1.78%)
May 02, 2019 69.43 70.01 69.09 69.31 329,547 -0.19(-0.27%)
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.