Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.40 46.40 45.45 45.59 249,920 -1.03(-2.21%)
Jan 29, 2015 45.86 46.68 45.69 46.62 200,911 +0.62(+1.35%)
Jan 28, 2015 46.91 47.07 45.75 46.00 233,189 -0.68(-1.46%)
Jan 27, 2015 46.44 46.79 46.21 46.68 280,047 -0.12(-0.25%)
Jan 26, 2015 46.55 46.80 45.57 46.80 271,281 +0.19(+0.40%)
Jan 23, 2015 46.49 46.76 46.30 46.62 222,460 +0.04(+0.10%)
Jan 22, 2015 46.73 46.73 46.08 46.57 233,574 +0.20(+0.43%)
Jan 21, 2015 46.41 46.71 45.90 46.37 197,479 -0.28(-0.60%)
Jan 20, 2015 46.50 46.79 46.17 46.65 239,443 +0.17(+0.37%)
Jan 16, 2015 45.99 46.63 45.77 46.48 337,609 +0.33(+0.72%)
Jan 15, 2015 46.58 46.76 45.87 46.15 266,900 -0.32(-0.69%)
Jan 14, 2015 45.74 46.52 45.60 46.47 152,979 +0.35(+0.76%)
Jan 13, 2015 46.04 46.86 45.54 46.12 338,400 +0.38(+0.83%)
Jan 12, 2015 45.82 45.99 45.06 45.74 229,244 -0.08(-0.18%)
Jan 09, 2015 45.73 46.30 45.44 45.82 389,200 -0.01(-0.03%)
Jan 08, 2015 45.33 45.92 45.32 45.84 205,929 +0.76(+1.70%)
Jan 07, 2015 44.35 45.09 44.08 45.07 383,439 +0.93(+2.12%)
Jan 06, 2015 44.78 45.30 44.03 44.14 242,056 -0.65(-1.44%)
Jan 05, 2015 45.28 45.30 44.42 44.78 232,209 -0.85(-1.87%)
Jan 02, 2015 45.96 46.39 45.05 45.64 251,096 -0.22(-0.47%)
Dec 31, 2014 46.83 45.85 45.85 45.85 248,851 -0.76(-1.64%)
Dec 30, 2014 47.28 47.62 46.61 46.62 299,146 -0.89(-1.87%)
Dec 29, 2014 46.10 47.59 46.10 47.51 280,632 +1.56(+3.39%)
Dec 26, 2014 45.67 46.33 45.66 45.95 119,981 +0.52(+1.14%)
Dec 24, 2014 44.77 45.43 45.43 45.43 108,114 +0.50(+1.11%)
Dec 23, 2014 44.59 45.26 44.43 44.93 385,906 +0.57(+1.29%)
Dec 22, 2014 43.14 44.46 43.11 44.36 323,609 +1.15(+2.66%)
Dec 19, 2014 42.92 43.38 42.69 43.21 876,008 +0.19(+0.43%)
Dec 18, 2014 43.21 43.39 42.97 43.02 374,516 +0.18(+0.42%)
Dec 17, 2014 42.69 42.94 42.16 42.85 322,525 +0.33(+0.77%)
Dec 16, 2014 42.02 42.80 41.49 42.52 298,603 +0.58(+1.38%)
Dec 15, 2014 42.74 42.74 41.74 41.94 261,224 -0.48(-1.14%)
Dec 12, 2014 42.68 42.95 42.25 42.42 272,809 -0.81(-1.87%)
Dec 11, 2014 42.87 43.69 42.74 43.23 245,132 +0.42(+0.97%)
Dec 10, 2014 43.84 43.84 42.77 42.82 194,414 -1.20(-2.73%)
Dec 09, 2014 42.85 44.03 42.85 44.02 317,300 +0.79(+1.84%)
Dec 08, 2014 43.38 43.71 42.74 43.23 304,802 -0.18(-0.41%)
Dec 05, 2014 43.28 43.82 43.17 43.40 310,530 -0.05(-0.12%)
Dec 04, 2014 43.56 43.87 43.25 43.46 234,052 -0.07(-0.17%)
Dec 03, 2014 42.92 43.76 42.92 43.53 246,221 +0.53(+1.24%)
Dec 02, 2014 42.79 43.20 42.65 43.00 187,541 -0.01(-0.02%)
Dec 01, 2014 42.82 43.40 42.63 43.00 227,561 +0.06(+0.14%)
Nov 28, 2014 43.11 43.89 42.91 42.94 128,656 -0.09(-0.21%)
Nov 26, 2014 42.82 43.03 43.03 43.03 131,570 +0.25(+0.59%)
Nov 25, 2014 42.95 42.95 42.56 42.78 181,596 -0.04(-0.10%)
Nov 24, 2014 42.92 43.06 42.54 42.82 156,899 -0.03(-0.07%)
Nov 21, 2014 43.04 43.05 42.59 42.85 249,606 +0.21(+0.49%)
Nov 20, 2014 42.42 42.70 42.25 42.65 86,700 +0.10(+0.24%)
Nov 19, 2014 42.48 42.69 42.26 42.54 223,498 +0.07(+0.16%)
Nov 18, 2014 42.59 42.88 42.46 42.48 201,514 -0.06(-0.14%)
Nov 17, 2014 42.28 42.64 42.11 42.54 187,430 +0.25(+0.60%)
Nov 14, 2014 42.78 42.90 42.12 42.28 346,771 -0.47(-1.09%)
Nov 13, 2014 43.60 43.76 42.62 42.75 148,649 -0.72(-1.65%)
Nov 12, 2014 43.64 43.65 43.02 43.47 300,844 -0.46(-1.04%)
Nov 11, 2014 43.73 44.06 43.45 43.92 253,475 +0.23(+0.52%)
Nov 10, 2014 43.44 43.71 43.06 43.69 213,592 +0.15(+0.34%)
Nov 07, 2014 43.30 43.66 43.09 43.55 179,126 +0.34(+0.78%)
Nov 06, 2014 43.75 43.94 42.60 43.21 270,077 -0.57(-1.30%)
Nov 05, 2014 43.00 43.89 42.86 43.78 301,301 +0.72(+1.66%)
Nov 04, 2014 42.76 43.23 42.56 43.06 293,509 +0.21(+0.48%)
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.