Southwest Gas Corp (NY: SWX )

71.90 USD +1.53 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.10 50.38 49.26 49.53 250,212 -0.80(-1.59%)
Jul 30, 2014 51.33 51.37 50.15 50.33 196,144 -0.83(-1.62%)
Jul 29, 2014 51.60 51.72 50.95 51.16 99,288 -0.30(-0.58%)
Jul 28, 2014 50.86 51.63 50.72 51.46 159,334 +0.54(+1.06%)
Jul 25, 2014 51.19 51.67 50.84 50.92 176,691 -0.58(-1.13%)
Jul 24, 2014 51.60 52.03 51.46 51.50 159,825 -0.12(-0.23%)
Jul 23, 2014 51.88 51.91 51.48 51.62 109,439 -0.11(-0.21%)
Jul 22, 2014 52.00 52.03 51.69 51.73 89,648 -0.02(-0.04%)
Jul 21, 2014 51.90 51.98 51.60 51.75 113,650 -0.40(-0.77%)
Jul 18, 2014 51.36 52.27 51.29 52.15 272,316 +0.71(+1.38%)
Jul 17, 2014 51.57 51.79 51.33 51.44 243,000 -0.14(-0.27%)
Jul 16, 2014 51.90 51.90 51.16 51.58 156,213 -0.06(-0.12%)
Jul 15, 2014 51.73 52.15 51.59 51.64 309,433 -0.26(-0.50%)
Jul 14, 2014 52.26 52.29 51.83 51.90 184,926 -0.09(-0.17%)
Jul 11, 2014 51.97 52.43 51.91 51.99 183,509 -0.16(-0.31%)
Jul 10, 2014 51.55 52.27 51.55 52.15 190,089 +0.07(+0.13%)
Jul 09, 2014 51.75 52.23 51.50 52.08 343,792 +0.35(+0.68%)
Jul 08, 2014 51.42 51.85 51.29 51.73 330,025 +0.28(+0.54%)
Jul 07, 2014 51.28 51.79 51.15 51.45 258,153 +0.13(+0.25%)
Jul 03, 2014 51.66 51.32 51.32 51.32 133,500 -0.38(-0.74%)
Jul 02, 2014 52.58 52.60 51.64 51.70 213,031 -0.98(-1.86%)
Jul 01, 2014 52.97 53.34 52.65 52.68 354,227 -0.11(-0.21%)
Jun 30, 2014 52.53 52.85 52.23 52.79 201,603 +0.05(+0.09%)
Jun 27, 2014 52.26 53.01 52.26 52.74 263,736 +0.20(+0.38%)
Jun 26, 2014 53.04 53.04 52.45 52.54 132,390 -0.35(-0.66%)
Jun 25, 2014 52.06 52.93 52.06 52.89 249,616 +0.55(+1.05%)
Jun 24, 2014 52.04 52.99 52.04 52.34 279,054 +0.26(+0.50%)
Jun 23, 2014 52.27 52.42 51.78 52.08 220,381 +0.02(+0.04%)
Jun 20, 2014 52.18 52.25 51.90 52.06 317,946 +0.07(+0.13%)
Jun 19, 2014 52.10 52.23 51.87 51.99 160,361 -0.10(-0.19%)
Jun 18, 2014 52.04 52.34 51.78 52.09 210,520 +0.09(+0.17%)
Jun 17, 2014 51.84 52.54 51.84 52.00 216,141 +0.05(+0.10%)
Jun 16, 2014 51.66 52.15 51.61 51.95 150,141 +0.31(+0.60%)
Jun 13, 2014 51.92 51.94 51.53 51.64 94,773 -0.08(-0.15%)
Jun 12, 2014 51.57 51.90 50.96 51.72 140,475 +0.15(+0.29%)
Jun 11, 2014 52.13 52.27 51.54 51.57 94,911 -0.66(-1.26%)
Jun 10, 2014 52.49 52.51 51.97 52.23 90,438 -0.72(-1.36%)
Jun 06, 2014 53.01 53.01 52.67 52.95 178,519 +0.24(+0.46%)
Jun 05, 2014 51.78 52.72 51.58 52.71 124,874 +0.96(+1.86%)
Jun 04, 2014 51.72 52.06 51.40 51.75 130,136 -0.08(-0.15%)
Jun 03, 2014 52.29 52.42 51.78 51.83 138,989 -0.49(-0.94%)
Jun 02, 2014 52.50 52.53 51.98 52.32 180,051 -0.04(-0.08%)
May 30, 2014 52.26 52.51 52.10 52.36 215,488 +0.21(+0.40%)
May 29, 2014 52.55 52.55 51.93 52.15 97,854 -0.18(-0.34%)
May 28, 2014 52.63 52.82 52.15 52.33 132,531 -0.32(-0.61%)
May 27, 2014 52.52 52.93 52.39 52.65 119,284 +0.54(+1.04%)
May 23, 2014 51.62 52.11 52.11 52.11 117,300 +0.19(+0.37%)
May 22, 2014 51.49 52.09 51.49 51.92 36,650 +0.44(+0.85%)
May 21, 2014 51.85 52.21 51.23 51.48 120,965 -0.27(-0.52%)
May 20, 2014 51.86 52.04 51.11 51.75 253,661 -0.26(-0.50%)
May 19, 2014 52.64 52.75 51.86 52.01 215,486 -0.93(-1.76%)
May 16, 2014 52.18 52.98 52.16 52.94 181,021 +0.63(+1.20%)
May 15, 2014 52.00 52.35 51.77 52.31 210,698 +0.09(+0.17%)
May 14, 2014 52.52 53.03 52.15 52.22 186,145 -0.30(-0.57%)
May 13, 2014 53.40 53.62 52.43 52.52 271,184 -1.10(-2.05%)
May 12, 2014 53.75 54.24 53.60 53.62 256,960 -0.03(-0.06%)
May 09, 2014 53.43 54.28 53.43 53.65 195,380 -0.70(-1.29%)
May 08, 2014 55.10 55.49 54.12 54.35 147,218 -0.66(-1.20%)
May 07, 2014 53.53 55.20 53.45 55.01 272,439 +1.35(+2.52%)
May 06, 2014 54.23 54.67 53.44 53.66 172,205 -0.70(-1.29%)
May 05, 2014 54.03 54.51 53.92 54.36 150,566 +0.09(+0.17%)
May 02, 2014 54.64 54.96 53.88 54.27 209,319 -0.33(-0.60%)
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.