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 (%)
Dec 31, 2013 44.31 44.52 44.52 44.52 163,631 +0.26(+0.59%)
Dec 30, 2013 44.34 44.52 44.04 44.26 95,809 -0.22(-0.50%)
Dec 27, 2013 44.39 44.48 44.03 44.48 127,462 +0.28(+0.63%)
Dec 26, 2013 44.38 44.43 43.71 44.20 102,103 -0.13(-0.29%)
Dec 24, 2013 44.02 44.48 43.96 44.33 81,945 +0.22(+0.51%)
Dec 23, 2013 44.15 44.43 43.95 44.11 192,777 -0.01(-0.02%)
Dec 20, 2013 42.44 44.19 42.43 44.12 615,495 +1.44(+3.38%)
Dec 19, 2013 42.92 42.92 42.36 42.67 173,871 -0.21(-0.48%)
Dec 18, 2013 42.22 42.90 41.35 42.88 237,283 +0.82(+1.95%)
Dec 17, 2013 42.32 42.34 41.92 42.06 112,094 -0.15(-0.36%)
Dec 16, 2013 41.86 42.38 41.64 42.21 238,564 +0.47(+1.13%)
Dec 13, 2013 41.73 42.09 41.50 41.74 186,553 +0.02(+0.06%)
Dec 12, 2013 41.22 41.85 41.11 41.72 185,294 +0.62(+1.51%)
Dec 11, 2013 41.38 41.38 40.90 41.10 147,146 -0.33(-0.81%)
Dec 10, 2013 42.09 42.09 41.41 41.43 179,092 -0.59(-1.40%)
Dec 09, 2013 42.44 42.59 41.69 42.02 141,777 -0.30(-0.71%)
Dec 06, 2013 42.14 42.41 41.93 42.32 99,834 +0.57(+1.35%)
Dec 05, 2013 41.35 41.83 41.24 41.76 131,923 +0.27(+0.65%)
Dec 04, 2013 41.53 41.85 40.92 41.49 99,466 -0.21(-0.50%)
Dec 03, 2013 41.56 42.16 41.33 41.69 122,772 -0.02(-0.06%)
Dec 02, 2013 42.17 42.27 41.63 41.72 152,496 -0.53(-1.26%)
Nov 29, 2013 42.45 42.59 42.21 42.25 72,281 +0.06(+0.15%)
Nov 27, 2013 42.04 42.32 41.84 42.19 94,024 +0.06(+0.13%)
Nov 26, 2013 42.14 42.23 41.83 42.13 121,509 -0.01(-0.02%)
Nov 25, 2013 42.06 42.52 42.03 42.14 108,059 +0.01(+0.02%)
Nov 22, 2013 42.00 42.28 41.71 42.13 113,602 +0.16(+0.38%)
Nov 21, 2013 41.75 42.04 41.44 41.97 161,549 +0.39(+0.94%)
Nov 20, 2013 41.82 42.14 41.38 41.58 114,951 -0.19(-0.46%)
Nov 19, 2013 41.98 42.28 41.61 41.77 179,455 -0.36(-0.85%)
Nov 18, 2013 42.50 42.51 42.05 42.13 150,907 -0.30(-0.71%)
Nov 15, 2013 42.39 42.45 42.09 42.43 135,323 -0.03(-0.08%)
Nov 14, 2013 42.63 42.95 42.43 42.47 106,921 -0.18(-0.41%)
Nov 13, 2013 42.15 42.67 41.98 42.64 105,616 +0.07(+0.17%)
Nov 12, 2013 42.94 42.96 42.34 42.57 84,807 -0.39(-0.91%)
Nov 11, 2013 42.96 43.22 42.46 42.96 80,782 -0.13(-0.30%)
Nov 08, 2013 42.68 43.15 42.05 43.09 175,263 +0.35(+0.82%)
Nov 07, 2013 43.65 43.79 42.59 42.74 199,974 -0.81(-1.86%)
Nov 06, 2013 43.40 43.72 43.31 43.55 77,715 +0.09(+0.20%)
Nov 05, 2013 43.17 43.77 43.14 43.46 257,952 +0.10(+0.24%)
Nov 04, 2013 43.37 43.45 42.82 43.36 293,519 +0.08(+0.18%)
Nov 01, 2013 43.06 43.55 42.92 43.28 219,199 +0.07(+0.17%)
Oct 31, 2013 43.32 43.61 42.86 43.21 176,475 -0.21(-0.48%)
Oct 30, 2013 43.42 43.66 43.13 43.41 308,206 +0.13(+0.29%)
Oct 29, 2013 43.25 43.54 43.03 43.29 188,261 +0.04(+0.09%)
Oct 28, 2013 43.05 43.33 42.93 43.25 196,174 +0.17(+0.39%)
Oct 25, 2013 42.90 43.12 42.59 43.08 137,673 +0.37(+0.86%)
Oct 24, 2013 42.85 42.91 42.51 42.71 183,749 -0.14(-0.32%)
Oct 23, 2013 42.32 42.99 42.32 42.85 168,564 +0.43(+1.01%)
Oct 22, 2013 41.93 42.66 41.81 42.42 159,458 +0.53(+1.25%)
Oct 21, 2013 41.83 42.05 41.65 41.89 144,383 +0.06(+0.15%)
Oct 18, 2013 41.86 41.95 41.54 41.83 171,413 +0.33(+0.79%)
Oct 17, 2013 40.55 41.50 40.43 41.50 245,023 +0.90(+2.22%)
Oct 16, 2013 40.33 40.64 40.26 40.60 122,502 +0.43(+1.07%)
Oct 15, 2013 40.36 40.50 40.05 40.17 247,054 -0.35(-0.86%)
Oct 14, 2013 40.45 40.54 39.92 40.52 329,063 -0.08(-0.20%)
Oct 11, 2013 40.13 40.81 39.99 40.60 222,277 +0.33(+0.81%)
Oct 10, 2013 39.88 40.45 39.60 40.28 117,117 +0.78(+1.98%)
Oct 09, 2013 39.28 39.98 39.04 39.50 234,274 +0.25(+0.65%)
Oct 08, 2013 39.06 39.47 38.83 39.24 191,614 +0.19(+0.49%)
Oct 07, 2013 39.08 39.23 38.96 39.05 151,941 -0.28(-0.71%)
Oct 04, 2013 39.18 39.48 39.12 39.33 207,597 +0.11(+0.28%)
Oct 03, 2013 39.55 39.88 38.99 39.22 250,175 -0.49(-1.24%)
Oct 02, 2013 39.81 39.90 39.53 39.71 221,230 -0.28(-0.70%)
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.