Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.45 55.45 54.47 55.29 305,077 -0.45(-0.80%)
May 27, 2016 55.15 55.74 55.74 55.74 181,451 +0.61(+1.11%)
May 26, 2016 54.92 55.43 53.91 55.12 189,134 +0.19(+0.35%)
May 25, 2016 55.00 55.23 54.61 54.93 202,957 -0.17(-0.30%)
May 24, 2016 53.94 55.12 53.83 55.10 311,571 +1.27(+2.37%)
May 23, 2016 54.30 54.82 53.65 53.83 264,619 -0.36(-0.66%)
May 20, 2016 54.26 54.36 54.00 54.18 234,446 +0.18(+0.34%)
May 19, 2016 53.71 54.10 53.46 54.00 188,154 +0.17(+0.31%)
May 18, 2016 54.08 55.12 53.66 53.83 289,222 -0.36(-0.66%)
May 17, 2016 55.74 56.06 53.92 54.19 419,335 -1.80(-3.21%)
May 16, 2016 55.74 56.15 55.20 55.99 223,270 +0.33(+0.60%)
May 13, 2016 54.81 55.72 54.40 55.66 441,372 +0.56(+1.01%)
May 12, 2016 54.64 55.37 54.10 55.10 338,438 +0.11(+0.20%)
May 11, 2016 54.15 55.00 54.15 54.99 220,404 +0.74(+1.37%)
May 10, 2016 54.01 54.38 53.51 54.25 224,973 +0.29(+0.53%)
May 09, 2016 53.29 54.18 53.00 53.96 261,118 +0.61(+1.15%)
May 06, 2016 52.98 53.47 52.56 53.35 259,212 +0.15(+0.28%)
May 05, 2016 53.32 54.27 53.00 53.20 192,092 -0.36(-0.67%)
May 04, 2016 52.54 53.98 51.34 53.55 269,310 +1.02(+1.94%)
May 03, 2016 52.56 52.80 52.07 52.54 134,117 -0.08(-0.15%)
May 02, 2016 51.80 52.77 51.28 52.62 191,340 +0.92(+1.79%)
Apr 29, 2016 51.52 51.87 51.08 51.69 221,378 +0.07(+0.14%)
Apr 28, 2016 50.74 51.83 50.74 51.62 218,599 +0.57(+1.12%)
Apr 27, 2016 51.44 51.54 50.62 51.05 214,291 +0.00(+0.00%)
Apr 26, 2016 51.03 51.31 50.82 51.05 192,125 +0.08(+0.16%)
Apr 25, 2016 50.76 51.10 50.56 50.97 186,464 +0.05(+0.09%)
Apr 22, 2016 50.27 51.25 50.27 50.92 381,889 +0.84(+1.69%)
Apr 21, 2016 51.17 51.32 49.97 50.07 242,555 -1.33(-2.59%)
Apr 20, 2016 52.31 52.76 51.31 51.40 191,312 -1.01(-1.93%)
Apr 19, 2016 52.11 52.50 51.76 52.42 182,134 +0.39(+0.75%)
Apr 18, 2016 51.14 52.03 51.01 52.03 158,083 +0.71(+1.38%)
Apr 15, 2016 51.01 51.58 50.82 51.32 393,993 +0.27(+0.53%)
Apr 14, 2016 51.18 51.36 50.84 51.05 198,879 -0.18(-0.36%)
Apr 13, 2016 51.36 51.36 50.74 51.23 268,218 -0.06(-0.12%)
Apr 12, 2016 50.82 51.52 50.59 51.29 335,882 +0.49(+0.97%)
Apr 11, 2016 51.76 51.92 50.69 50.80 316,500 -0.88(-1.71%)
Apr 08, 2016 51.26 51.90 51.25 51.68 197,612 +0.64(+1.25%)
Apr 07, 2016 51.05 51.56 50.88 51.05 539,870 -0.06(-0.12%)
Apr 06, 2016 51.13 51.61 50.99 51.11 188,585 -0.06(-0.11%)
Apr 05, 2016 52.27 52.27 51.11 51.17 279,696 -1.15(-2.21%)
Apr 04, 2016 52.88 52.89 52.19 52.32 187,107 -0.53(-1.01%)
Apr 01, 2016 52.26 53.04 52.15 52.85 408,818 +0.41(+0.79%)
Mar 31, 2016 52.95 52.96 52.37 52.44 375,768 -0.57(-1.07%)
Mar 30, 2016 53.16 53.59 52.73 53.01 220,753 -0.10(-0.18%)
Mar 29, 2016 51.89 53.28 51.84 53.10 354,314 +1.43(+2.76%)
Mar 28, 2016 52.20 52.82 51.45 51.68 257,933 -0.55(-1.05%)
Mar 24, 2016 51.51 52.23 52.23 52.23 215,607 +0.61(+1.17%)
Mar 23, 2016 51.36 51.91 51.25 51.62 262,952 +0.13(+0.25%)
Mar 22, 2016 51.48 52.03 51.35 51.49 166,075 -0.06(-0.11%)
Mar 21, 2016 51.08 51.91 50.58 51.55 192,888 +0.35(+0.68%)
Mar 18, 2016 52.48 52.48 51.01 51.20 544,989 -0.99(-1.89%)
Mar 17, 2016 51.34 52.42 51.25 52.19 240,793 +0.80(+1.55%)
Mar 16, 2016 51.28 51.60 50.62 51.39 251,018 +0.05(+0.09%)
Mar 15, 2016 50.32 51.52 50.32 51.34 270,277 +0.88(+1.74%)
Mar 14, 2016 50.83 50.92 50.18 50.47 299,731 -0.14(-0.27%)
Mar 11, 2016 50.82 51.20 50.39 50.60 308,096 +0.28(+0.55%)
Mar 10, 2016 50.88 50.93 50.09 50.32 301,524 -0.57(-1.11%)
Mar 09, 2016 50.38 50.97 50.38 50.89 236,050 +0.46(+0.92%)
Mar 08, 2016 50.35 50.70 50.19 50.43 245,066 +0.24(+0.48%)
Mar 07, 2016 50.03 50.42 49.52 50.19 255,438 +0.03(+0.06%)
Mar 04, 2016 48.86 50.19 48.61 50.15 268,800 +1.12(+2.29%)
Mar 03, 2016 49.10 49.17 48.52 49.03 267,638 -0.10(-0.21%)
Mar 02, 2016 48.18 49.45 47.38 49.14 267,987 +0.76(+1.58%)
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.