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 (%)
Jul 29, 2016 59.62 60.39 59.59 59.93 286,862 +0.33(+0.56%)
Jul 28, 2016 59.04 59.72 59.00 59.60 298,016 +0.56(+0.94%)
Jul 27, 2016 59.78 59.83 58.39 59.04 368,902 -0.77(-1.28%)
Jul 26, 2016 60.10 60.20 59.45 59.81 419,513 -0.43(-0.71%)
Jul 25, 2016 59.60 60.53 59.51 60.24 428,360 -0.73(-1.19%)
Jul 22, 2016 60.19 61.07 60.19 60.96 306,528 +0.84(+1.40%)
Jul 21, 2016 59.63 60.17 58.73 60.12 356,981 +0.24(+0.40%)
Jul 20, 2016 60.26 60.26 59.83 59.88 265,532 -0.40(-0.67%)
Jul 19, 2016 60.62 60.62 60.04 60.28 293,491 -0.17(-0.28%)
Jul 18, 2016 60.64 60.94 60.25 60.45 274,294 +0.07(+0.12%)
Jul 15, 2016 60.20 60.47 59.88 60.38 535,429 +0.41(+0.68%)
Jul 14, 2016 60.31 60.45 59.66 59.97 424,595 -0.34(-0.56%)
Jul 13, 2016 60.23 60.64 60.16 60.31 357,797 +0.43(+0.72%)
Jul 12, 2016 59.90 60.56 59.23 59.88 508,268 -0.05(-0.08%)
Jul 11, 2016 59.38 60.00 58.62 59.93 323,605 +0.49(+0.83%)
Jul 08, 2016 59.24 59.55 59.12 59.43 746,134 +0.31(+0.52%)
Jul 07, 2016 59.97 60.24 59.07 59.12 815,189 -1.05(-1.75%)
Jul 06, 2016 60.14 60.86 59.83 60.17 526,791 -0.07(-0.12%)
Jul 05, 2016 60.53 61.31 60.01 60.24 733,785 -0.18(-0.29%)
Jul 01, 2016 60.97 60.42 60.42 60.42 810,642 -0.45(-0.74%)
Jun 30, 2016 59.66 61.43 59.66 60.87 10,947,140 +1.57(+2.65%)
Jun 29, 2016 59.09 59.89 59.09 59.30 319,490 +0.60(+1.01%)
Jun 28, 2016 58.62 58.94 57.76 58.70 390,441 +0.26(+0.44%)
Jun 27, 2016 57.77 58.68 57.56 58.45 361,027 +0.67(+1.15%)
Jun 24, 2016 56.63 58.24 56.58 57.78 715,636 -0.03(-0.05%)
Jun 23, 2016 57.75 57.93 57.40 57.81 186,781 +0.23(+0.40%)
Jun 22, 2016 57.88 57.98 57.30 57.58 177,734 -0.30(-0.52%)
Jun 21, 2016 57.80 58.10 57.53 57.88 290,299 +0.07(+0.12%)
Jun 20, 2016 58.14 58.23 57.19 57.81 294,806 +0.02(+0.04%)
Jun 17, 2016 57.94 58.15 57.03 57.79 373,702 -0.01(-0.01%)
Jun 16, 2016 57.57 58.00 57.56 57.80 194,131 +0.34(+0.59%)
Jun 15, 2016 57.88 57.94 57.01 57.46 195,004 -0.43(-0.73%)
Jun 14, 2016 57.26 57.94 57.07 57.88 193,184 +0.58(+1.01%)
Jun 13, 2016 57.37 57.78 57.17 57.30 157,941 -0.05(-0.08%)
Jun 10, 2016 57.68 57.77 57.06 57.35 174,681 -0.39(-0.68%)
Jun 09, 2016 56.78 57.88 56.54 57.75 230,488 +0.84(+1.48%)
Jun 08, 2016 56.24 56.96 56.22 56.90 198,046 +0.63(+1.11%)
Jun 07, 2016 56.00 56.41 55.55 56.28 214,030 +0.39(+0.69%)
Jun 06, 2016 55.45 56.07 55.20 55.89 251,111 +0.43(+0.77%)
Jun 03, 2016 55.00 55.75 54.79 55.46 271,797 +0.87(+1.60%)
Jun 02, 2016 54.41 54.78 53.96 54.59 155,642 +0.05(+0.09%)
Jun 01, 2016 53.62 54.59 53.50 54.54 291,650 +0.85(+1.58%)
May 31, 2016 53.85 53.85 52.90 53.69 314,158 -0.43(-0.80%)
May 27, 2016 53.55 54.13 54.13 54.13 186,852 +0.60(+1.11%)
May 26, 2016 53.34 53.83 52.35 53.53 194,763 +0.19(+0.35%)
May 25, 2016 53.41 53.63 53.04 53.34 208,998 -0.16(-0.30%)
May 24, 2016 52.38 53.53 52.28 53.51 320,846 +1.24(+2.37%)
May 23, 2016 52.73 53.23 52.10 52.27 272,495 -0.35(-0.66%)
May 20, 2016 52.70 52.79 52.44 52.62 241,425 +0.18(+0.34%)
May 19, 2016 52.16 52.54 51.91 52.44 193,755 +0.16(+0.31%)
May 18, 2016 52.52 53.52 52.11 52.28 297,831 -0.35(-0.66%)
May 17, 2016 54.13 54.44 52.36 52.63 431,817 -1.75(-3.21%)
May 16, 2016 54.13 54.53 53.61 54.37 229,916 +0.32(+0.60%)
May 13, 2016 53.22 54.11 52.83 54.05 454,509 +0.54(+1.01%)
May 12, 2016 53.06 53.77 52.54 53.51 348,511 +0.46(+0.86%)
May 11, 2016 52.24 53.06 52.24 53.05 228,453 +0.71(+1.37%)
May 10, 2016 52.11 52.46 51.62 52.34 233,189 +0.28(+0.53%)
May 09, 2016 51.41 52.27 51.13 52.06 270,654 +0.59(+1.15%)
May 06, 2016 51.11 51.58 50.71 51.47 268,678 +0.15(+0.28%)
May 05, 2016 51.45 52.36 51.13 51.32 199,107 -0.35(-0.67%)
May 04, 2016 50.68 52.08 49.53 51.67 279,145 +0.98(+1.94%)
May 03, 2016 50.71 50.94 50.24 50.68 139,015 -0.08(-0.15%)
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.