Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.32 33.83 32.98 33.77 193,253 +0.54(+1.63%)
Dec 28, 2012 33.29 33.70 33.19 33.23 105,255 -0.25(-0.76%)
Dec 27, 2012 33.54 33.68 33.07 33.48 159,905 -0.11(-0.33%)
Dec 26, 2012 33.85 33.92 33.53 33.60 168,078 -0.29(-0.85%)
Dec 24, 2012 34.01 34.17 33.49 33.88 147,244 -0.32(-0.93%)
Dec 21, 2012 33.96 34.23 33.65 34.20 732,600 +0.07(+0.21%)
Dec 20, 2012 33.99 34.33 33.91 34.13 272,283 +0.18(+0.52%)
Dec 19, 2012 33.88 34.47 33.83 33.95 186,459 -0.01(-0.02%)
Dec 18, 2012 33.51 33.98 33.43 33.96 163,101 +0.45(+1.33%)
Dec 17, 2012 33.31 33.63 33.28 33.52 236,780 +0.22(+0.67%)
Dec 14, 2012 33.32 33.67 33.13 33.29 173,195 -0.13(-0.38%)
Dec 13, 2012 33.34 34.26 33.03 33.42 401,096 +0.02(+0.07%)
Dec 12, 2012 33.90 34.07 33.36 33.40 147,641 -0.35(-1.04%)
Dec 11, 2012 33.79 33.96 33.59 33.75 373,290 +0.19(+0.57%)
Dec 10, 2012 33.52 33.72 33.17 33.56 87,518 +0.11(+0.33%)
Dec 07, 2012 33.76 33.76 33.40 33.44 95,110 -0.23(-0.69%)
Dec 06, 2012 33.74 34.01 33.52 33.68 76,865 -0.12(-0.35%)
Dec 05, 2012 33.68 34.00 33.37 33.80 143,512 +0.14(+0.43%)
Dec 04, 2012 33.56 33.75 33.07 33.65 201,048 +0.25(+0.76%)
Nov 30, 2012 33.26 33.40 33.06 33.40 291,629 +0.24(+0.72%)
Nov 29, 2012 32.95 33.32 32.82 33.16 120,701 +0.32(+0.97%)
Nov 28, 2012 32.87 33.01 32.43 32.84 204,269 -0.05(-0.15%)
Nov 27, 2012 33.05 33.30 32.85 32.89 128,315 -0.28(-0.84%)
Nov 26, 2012 32.44 33.17 32.40 33.17 162,699 +0.69(+2.13%)
Nov 23, 2012 32.47 32.81 32.25 32.47 77,066 +0.05(+0.15%)
Nov 21, 2012 32.45 32.66 32.19 32.43 74,313 -0.06(-0.17%)
Nov 20, 2012 32.39 32.51 32.09 32.48 126,429 +0.06(+0.17%)
Nov 19, 2012 32.13 32.43 31.91 32.43 187,833 +0.41(+1.27%)
Nov 16, 2012 31.40 32.15 31.06 32.02 329,258 +0.55(+1.75%)
Nov 15, 2012 31.83 32.09 31.18 31.47 214,913 -0.46(-1.45%)
Nov 14, 2012 32.58 32.58 31.84 31.93 188,236 -0.49(-1.50%)
Nov 13, 2012 32.36 32.84 32.31 32.42 145,179 -0.33(-1.02%)
Nov 12, 2012 33.24 33.31 32.63 32.75 70,657 -0.40(-1.20%)
Nov 09, 2012 32.58 33.37 32.37 33.15 147,935 +0.14(+0.43%)
Nov 08, 2012 33.22 33.65 32.97 33.01 219,911 -0.32(-0.96%)
Nov 07, 2012 34.35 35.67 33.23 33.33 239,252 -1.03(-2.99%)
Nov 06, 2012 33.83 34.49 33.72 34.35 144,251 +0.53(+1.55%)
Nov 05, 2012 32.74 34.38 32.43 33.83 146,546 -0.27(-0.79%)
Nov 02, 2012 34.77 34.94 34.10 34.10 230,774 -0.42(-1.22%)
Nov 01, 2012 34.73 34.93 34.38 34.52 267,458 -0.10(-0.28%)
Oct 31, 2012 34.81 35.19 34.41 34.62 207,457 -0.29(-0.82%)
Oct 26, 2012 35.01 34.90 34.90 34.90 77,357 -0.18(-0.50%)
Oct 25, 2012 34.98 35.09 34.63 35.08 76,535 +0.28(+0.80%)
Oct 24, 2012 34.67 34.90 34.50 34.80 98,531 +0.14(+0.39%)
Oct 23, 2012 34.68 34.73 34.30 34.66 148,566 -0.38(-1.09%)
Oct 19, 2012 35.13 35.27 34.89 35.05 212,079 -0.26(-0.74%)
Oct 18, 2012 35.40 35.53 35.15 35.31 133,809 -0.30(-0.85%)
Oct 17, 2012 34.94 35.63 34.81 35.61 117,451 +0.57(+1.64%)
Oct 16, 2012 34.88 35.09 34.77 35.04 104,667 +0.23(+0.66%)
Oct 15, 2012 34.80 35.03 34.64 34.81 123,775 -0.03(-0.09%)
Oct 12, 2012 34.65 34.95 34.60 34.84 153,233 +0.14(+0.41%)
Oct 11, 2012 34.93 35.09 34.69 34.69 146,305 -0.14(-0.41%)
Oct 10, 2012 35.19 35.19 34.72 34.84 218,905 -0.27(-0.77%)
Oct 09, 2012 35.16 35.40 34.89 35.11 103,829 -0.12(-0.34%)
Oct 08, 2012 34.91 35.36 34.69 35.23 129,300 +0.19(+0.55%)
Oct 05, 2012 35.10 35.70 34.96 35.04 156,878 -0.06(-0.18%)
Oct 04, 2012 35.01 35.16 34.69 35.10 173,489 +0.23(+0.66%)
Oct 03, 2012 34.91 35.17 34.74 34.87 105,512 -0.06(-0.16%)
Oct 02, 2012 34.83 35.02 34.64 34.93 98,759 +0.10(+0.27%)
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.