Skip to main content

Southwest Gas Corp (NY: SWX )

73.25 -0.51 (-0.69%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.20 31.40 30.85 30.99 242,937 -0.22(-0.71%)
Jul 30, 2012 31.17 31.50 31.09 31.22 164,778 -0.06(-0.18%)
Jul 27, 2012 30.88 31.44 30.79 31.27 176,113 +0.52(+1.69%)
Jul 26, 2012 30.97 31.02 30.54 30.75 201,280 +0.13(+0.43%)
Jul 25, 2012 30.75 30.75 30.26 30.62 199,117 -0.23(-0.74%)
Jul 24, 2012 31.35 31.35 30.78 30.85 191,937 -0.53(-1.68%)
Jul 23, 2012 31.33 31.59 31.26 31.38 187,460 -0.27(-0.86%)
Jul 20, 2012 31.45 31.80 31.42 31.65 277,629 +0.03(+0.11%)
Jul 19, 2012 31.92 31.98 31.44 31.61 145,574 -0.27(-0.85%)
Jul 18, 2012 31.81 31.93 31.68 31.88 196,740 +0.12(+0.39%)
Jul 17, 2012 31.88 31.91 31.42 31.76 186,234 -0.03(-0.09%)
Jul 16, 2012 31.62 31.83 31.51 31.79 191,650 +0.04(+0.13%)
Jul 13, 2012 31.52 31.83 31.47 31.74 232,040 +0.33(+1.06%)
Jul 12, 2012 31.06 31.43 30.94 31.41 263,322 +0.22(+0.71%)
Jul 11, 2012 31.08 31.26 31.01 31.19 177,064 +0.08(+0.25%)
Jul 10, 2012 30.99 31.32 30.97 31.11 231,593 +0.21(+0.67%)
Jul 09, 2012 30.52 30.92 30.52 30.90 398,947 +0.29(+0.95%)
Jul 06, 2012 30.24 30.66 30.17 30.61 212,746 +0.09(+0.30%)
Jul 05, 2012 30.31 30.63 30.28 30.52 179,202 +0.15(+0.48%)
Jul 03, 2012 30.45 30.52 30.18 30.38 831,373 -0.04(-0.14%)
Jul 02, 2012 30.24 30.52 30.08 30.42 828,458 +0.12(+0.41%)
Jun 29, 2012 30.60 30.65 30.23 30.29 560,115 +0.03(+0.11%)
Jun 28, 2012 30.42 30.56 30.05 30.26 424,162 -0.36(-1.18%)
Jun 27, 2012 30.21 30.67 30.21 30.62 209,202 +0.53(+1.78%)
Jun 26, 2012 30.17 30.26 29.97 30.08 174,656 -0.03(-0.09%)
Jun 25, 2012 30.08 30.29 29.96 30.11 200,519 -0.31(-1.00%)
Jun 22, 2012 30.31 30.49 30.22 30.42 371,669 +0.26(+0.87%)
Jun 21, 2012 30.49 30.64 30.13 30.15 173,992 -0.41(-1.34%)
Jun 20, 2012 30.73 30.88 30.50 30.56 116,046 -0.25(-0.81%)
Jun 19, 2012 30.65 30.98 30.58 30.81 262,100 +0.18(+0.59%)
Jun 18, 2012 30.58 30.79 30.38 30.63 157,464 -0.03(-0.09%)
Jun 15, 2012 30.81 30.84 30.60 30.66 393,640 +0.01(+0.05%)
Jun 14, 2012 30.63 30.69 30.46 30.65 163,206 +0.10(+0.34%)
Jun 13, 2012 30.42 30.81 30.36 30.54 285,103 +0.09(+0.30%)
Jun 12, 2012 30.42 30.53 30.13 30.45 296,772 +0.12(+0.39%)
Jun 11, 2012 30.63 30.73 30.31 30.33 398,141 -0.10(-0.32%)
Jun 08, 2012 29.85 30.54 29.78 30.43 468,797 +0.49(+1.62%)
Jun 07, 2012 30.29 30.29 29.82 29.95 373,414 -0.02(-0.07%)
Jun 06, 2012 29.47 29.98 29.32 29.97 289,677 +0.63(+2.15%)
Jun 05, 2012 28.98 29.37 28.98 29.34 265,765 +0.22(+0.74%)
Jun 04, 2012 29.08 29.22 28.93 29.12 196,590 +0.07(+0.24%)
Jun 01, 2012 28.69 29.24 27.39 29.05 419,359 -0.08(-0.29%)
May 31, 2012 29.00 29.30 28.92 29.13 355,831 +0.17(+0.58%)
May 30, 2012 28.97 29.18 28.85 28.97 238,168 -0.19(-0.64%)
May 29, 2012 29.13 29.31 28.88 29.15 165,472 +0.15(+0.53%)
May 25, 2012 29.02 29.14 28.91 29.00 133,494 -0.08(-0.29%)
May 24, 2012 28.83 29.14 28.77 29.09 135,314 +0.23(+0.79%)
May 23, 2012 28.91 29.14 28.63 28.86 206,753 -0.25(-0.86%)
May 22, 2012 29.09 29.20 29.01 29.11 314,062 +0.04(+0.14%)
May 21, 2012 28.99 29.11 28.78 29.06 230,240 +0.10(+0.34%)
May 18, 2012 29.16 29.36 28.93 28.97 223,348 -0.24(-0.81%)
May 17, 2012 29.39 29.55 29.18 29.20 217,848 -0.19(-0.66%)
May 16, 2012 29.49 29.58 29.38 29.40 134,291 -0.03(-0.12%)
May 15, 2012 29.35 29.68 29.31 29.43 177,995 -0.01(-0.02%)
May 14, 2012 29.36 29.70 29.18 29.44 279,932 -0.17(-0.56%)
May 11, 2012 29.57 29.83 29.48 29.61 292,396 -0.15(-0.50%)
May 10, 2012 29.56 29.93 29.47 29.76 341,602 +0.38(+1.29%)
May 09, 2012 29.30 29.49 29.13 29.38 265,598 -0.15(-0.51%)
May 08, 2012 29.13 29.74 29.04 29.53 633,545 +0.32(+1.09%)
May 07, 2012 28.68 29.34 28.28 29.21 415,935 +0.64(+2.24%)
May 04, 2012 28.60 28.80 28.56 28.57 334,216 -0.12(-0.43%)
May 03, 2012 28.82 28.97 28.65 28.69 230,531 -0.23(-0.81%)
May 02, 2012 28.95 28.98 28.62 28.93 321,369 -0.22(-0.76%)
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.