Skip to main content

Southwest Gas Corp (NY: SWX )

75.85 +0.90 (+1.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.81 64.91 64.19 64.53 251,224 -0.17(-0.26%)
Jul 28, 2017 65.33 65.50 64.56 64.70 253,418 -0.90(-1.38%)
Jul 27, 2017 65.97 65.99 65.27 65.60 592,267 -0.33(-0.50%)
Jul 26, 2017 66.34 66.34 65.61 65.93 351,553 -0.52(-0.79%)
Jul 25, 2017 65.68 66.68 65.56 66.46 425,115 +0.75(+1.14%)
Jul 24, 2017 66.10 66.30 65.12 65.71 379,397 -0.26(-0.39%)
Jul 21, 2017 65.02 66.01 64.81 65.97 359,743 +1.22(+1.88%)
Jul 20, 2017 64.23 65.08 63.96 64.75 408,194 +0.71(+1.11%)
Jul 19, 2017 63.75 64.35 63.40 64.04 565,107 +0.44(+0.68%)
Jul 18, 2017 62.88 63.68 62.45 63.61 875,072 +0.89(+1.43%)
Jul 17, 2017 62.51 62.89 62.34 62.71 387,471 +0.20(+0.32%)
Jul 14, 2017 62.18 62.99 62.10 62.51 461,615 +0.60(+0.98%)
Jul 13, 2017 62.29 62.62 61.68 61.91 613,087 -0.47(-0.75%)
Jul 12, 2017 61.15 62.52 60.95 62.37 795,971 +2.51(+4.20%)
Jul 11, 2017 59.79 59.97 59.26 59.86 499,445 +0.23(+0.38%)
Jul 10, 2017 59.43 59.83 59.31 59.63 346,516 +0.03(+0.05%)
Jul 07, 2017 59.13 59.87 59.01 59.60 312,177 +0.54(+0.91%)
Jul 06, 2017 58.55 59.25 58.45 59.06 393,638 +0.11(+0.19%)
Jul 05, 2017 59.40 59.67 58.51 58.95 397,487 -0.58(-0.97%)
Jul 03, 2017 59.15 59.87 59.04 59.53 204,357 +0.67(+1.14%)
Jun 30, 2017 58.81 59.23 58.77 58.86 382,177 +0.19(+0.32%)
Jun 29, 2017 58.92 58.93 58.26 58.67 356,570 -0.44(-0.74%)
Jun 28, 2017 59.19 59.78 59.01 59.11 389,457 +0.17(+0.29%)
Jun 27, 2017 58.77 59.21 58.37 58.94 444,631 -0.16(-0.27%)
Jun 26, 2017 59.14 59.37 58.72 59.10 382,459 -0.07(-0.12%)
Jun 23, 2017 59.50 59.73 58.91 59.17 689,939 -0.25(-0.42%)
Jun 22, 2017 59.87 60.31 59.24 59.42 401,427 -0.52(-0.87%)
Jun 21, 2017 60.70 60.77 59.70 59.95 196,894 -0.67(-1.10%)
Jun 20, 2017 61.53 61.64 60.43 60.62 259,691 -1.01(-1.63%)
Jun 19, 2017 62.87 62.87 61.45 61.62 273,958 -1.06(-1.70%)
Jun 16, 2017 62.38 62.98 61.59 62.69 973,662 +0.57(+0.92%)
Jun 15, 2017 62.07 62.65 61.77 62.11 209,286 -0.58(-0.93%)
Jun 14, 2017 63.27 63.27 62.33 62.70 184,656 -0.04(-0.06%)
Jun 13, 2017 62.54 62.93 62.29 62.74 232,998 +0.29(+0.46%)
Jun 12, 2017 62.93 63.61 62.18 62.45 303,389 -0.48(-0.76%)
Jun 09, 2017 62.42 63.15 62.21 62.92 311,462 +0.35(+0.55%)
Jun 08, 2017 62.15 62.64 61.66 62.57 280,842 +0.18(+0.28%)
Jun 07, 2017 62.83 63.07 62.30 62.40 258,429 -0.27(-0.44%)
Jun 06, 2017 63.62 63.75 62.42 62.67 302,510 -0.71(-1.12%)
Jun 05, 2017 64.82 64.93 63.36 63.38 306,974 -1.64(-2.52%)
Jun 02, 2017 65.52 66.04 64.81 65.02 330,508 +0.02(+0.04%)
Jun 01, 2017 64.27 65.01 63.77 64.99 326,034 +0.89(+1.38%)
May 31, 2017 64.10 64.56 64.02 64.10 417,233 -0.02(-0.03%)
May 30, 2017 63.82 64.27 63.81 64.12 654,213 +0.19(+0.30%)
May 26, 2017 64.07 64.23 63.43 63.93 328,797 -0.14(-0.21%)
May 25, 2017 62.93 64.25 62.72 64.06 532,338 +1.43(+2.29%)
May 24, 2017 62.10 62.89 62.10 62.63 455,839 +0.47(+0.75%)
May 23, 2017 62.49 62.55 62.01 62.16 400,096 -0.10(-0.17%)
May 22, 2017 62.34 62.66 61.88 62.27 484,418 -0.12(-0.19%)
May 19, 2017 62.07 62.82 61.70 62.39 628,119 +0.21(+0.34%)
May 18, 2017 62.74 62.78 62.04 62.18 540,675 -0.53(-0.85%)
May 17, 2017 62.89 62.99 62.29 62.71 399,935 -0.18(-0.28%)
May 16, 2017 64.15 64.29 62.77 62.89 270,109 -1.23(-1.92%)
May 15, 2017 64.13 64.62 63.93 64.12 177,452 +0.02(+0.03%)
May 12, 2017 63.99 64.48 63.85 64.10 183,002 +0.01(+0.01%)
May 11, 2017 64.47 64.47 63.63 64.10 265,310 -0.62(-0.95%)
May 10, 2017 64.47 64.94 64.29 64.71 249,880 +0.29(+0.45%)
May 09, 2017 65.79 66.14 64.15 64.42 353,270 -2.21(-3.32%)
May 08, 2017 66.88 67.50 66.11 66.63 174,337 -0.71(-1.06%)
May 05, 2017 67.02 67.56 66.71 67.35 232,768 +0.46(+0.68%)
May 04, 2017 66.45 66.95 65.93 66.89 149,185 +0.32(+0.48%)
May 03, 2017 66.84 67.05 66.38 66.57 181,879 -0.63(-0.94%)
May 02, 2017 66.71 68.25 66.66 67.20 228,700 +0.24(+0.36%)
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.