Skip to main content

Southwest Gas Corp (NY: SWX )

75.61 +0.66 (+0.88%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.31 42.79 42.05 42.56 431,247 +0.46(+1.10%)
Mar 28, 2014 42.08 42.32 41.86 42.10 150,949 -0.04(-0.09%)
Mar 27, 2014 41.95 42.42 41.87 42.14 243,943 +0.29(+0.69%)
Mar 26, 2014 42.71 42.71 41.80 41.85 231,038 -0.52(-1.22%)
Mar 25, 2014 42.51 42.65 42.08 42.37 215,231 +0.20(+0.47%)
Mar 24, 2014 42.36 42.54 41.80 42.17 250,877 -0.04(-0.09%)
Mar 21, 2014 42.84 43.01 42.19 42.21 406,396 -0.36(-0.84%)
Mar 20, 2014 42.72 42.86 42.43 42.57 154,840 -0.15(-0.35%)
Mar 19, 2014 43.40 43.58 42.59 42.72 283,145 -0.69(-1.60%)
Mar 18, 2014 43.21 43.41 42.81 43.41 336,397 +0.33(+0.76%)
Mar 17, 2014 43.03 43.28 42.91 43.09 188,390 +0.31(+0.73%)
Mar 14, 2014 42.32 43.00 42.32 42.78 279,335 +0.33(+0.77%)
Mar 13, 2014 42.38 42.71 42.17 42.45 275,378 +0.10(+0.23%)
Mar 12, 2014 41.74 42.39 41.74 42.36 216,259 +0.42(+1.01%)
Mar 11, 2014 42.64 42.64 41.85 41.93 147,035 -0.77(-1.81%)
Mar 10, 2014 42.40 42.78 42.35 42.71 171,609 +0.19(+0.45%)
Mar 07, 2014 43.01 43.01 42.36 42.51 216,451 -0.35(-0.82%)
Mar 06, 2014 43.19 43.59 42.67 42.86 131,354 -0.13(-0.30%)
Mar 05, 2014 43.38 43.38 42.75 42.99 178,128 -0.47(-1.08%)
Mar 04, 2014 43.24 43.94 42.86 43.46 406,318 +0.76(+1.79%)
Mar 03, 2014 42.69 42.90 42.18 42.70 242,681 -0.32(-0.74%)
Feb 28, 2014 42.40 43.26 42.40 43.02 317,588 +0.72(+1.69%)
Feb 27, 2014 42.54 42.85 41.97 42.30 203,724 -0.37(-0.86%)
Feb 26, 2014 43.14 43.22 42.50 42.67 124,747 -0.24(-0.56%)
Feb 25, 2014 43.15 43.38 42.69 42.90 107,209 -0.14(-0.31%)
Feb 24, 2014 43.57 43.70 43.02 43.04 139,757 -0.34(-0.79%)
Feb 21, 2014 43.31 43.76 43.26 43.38 192,266 +0.22(+0.52%)
Feb 20, 2014 42.51 43.22 42.41 43.16 117,073 +0.73(+1.73%)
Feb 19, 2014 43.18 43.63 42.42 42.43 192,914 -0.85(-1.97%)
Feb 18, 2014 43.29 43.78 43.18 43.28 154,828 +0.18(+0.41%)
Feb 14, 2014 42.68 43.10 43.10 43.10 166,770 +0.42(+0.99%)
Feb 13, 2014 41.53 42.71 41.53 42.68 226,514 +0.61(+1.46%)
Feb 12, 2014 41.67 42.15 41.48 42.07 144,495 +0.34(+0.82%)
Feb 11, 2014 41.43 41.89 41.43 41.73 170,730 +0.13(+0.31%)
Feb 10, 2014 41.16 41.69 40.97 41.60 162,599 +0.28(+0.67%)
Feb 07, 2014 41.37 41.48 41.15 41.32 137,886 +0.06(+0.15%)
Feb 06, 2014 41.38 41.56 41.21 41.26 159,968 +0.09(+0.21%)
Feb 05, 2014 41.35 41.53 41.04 41.17 126,016 -0.45(-1.09%)
Feb 04, 2014 42.11 42.11 41.49 41.62 128,701 -0.39(-0.93%)
Feb 03, 2014 42.79 43.15 41.81 42.01 245,926 -0.77(-1.81%)
Jan 31, 2014 42.50 43.12 42.44 42.79 239,552 -0.41(-0.94%)
Jan 30, 2014 42.75 43.61 42.56 43.19 202,754 +0.72(+1.69%)
Jan 29, 2014 42.29 43.06 42.24 42.47 211,628 -0.10(-0.24%)
Jan 28, 2014 42.93 42.93 42.40 42.58 166,355 -0.20(-0.47%)
Jan 27, 2014 42.96 43.00 42.54 42.78 156,379 -0.12(-0.28%)
Jan 24, 2014 43.31 43.54 42.81 42.90 164,756 -0.75(-1.71%)
Jan 23, 2014 43.75 43.79 43.18 43.65 145,377 -0.23(-0.53%)
Jan 22, 2014 43.72 43.88 43.60 43.88 151,308 +0.15(+0.35%)
Jan 21, 2014 43.41 43.75 43.29 43.72 138,382 +0.46(+1.07%)
Jan 17, 2014 43.28 43.26 43.26 43.26 114,027 +0.00(+0.00%)
Jan 16, 2014 43.22 43.50 43.01 43.26 97,347 +0.06(+0.15%)
Jan 15, 2014 43.10 43.34 43.04 43.20 103,203 +0.10(+0.24%)
Jan 14, 2014 43.23 43.34 42.81 43.10 150,274 +0.18(+0.41%)
Jan 13, 2014 43.56 43.58 42.86 42.92 212,303 -0.84(-1.93%)
Jan 10, 2014 43.63 44.02 43.61 43.76 132,042 +0.25(+0.59%)
Jan 09, 2014 43.57 43.73 43.20 43.51 143,529 +0.03(+0.07%)
Jan 08, 2014 43.84 44.10 43.06 43.48 312,689 -0.58(-1.32%)
Jan 07, 2014 43.41 44.08 43.11 44.06 155,999 +0.68(+1.56%)
Jan 06, 2014 43.98 43.98 43.32 43.38 250,117 -0.30(-0.69%)
Jan 03, 2014 44.27 44.27 43.38 43.69 315,400 +0.23(+0.53%)
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.