Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 61.39 62.18 61.36 61.71 278,589 +0.34(+0.56%)
Jul 28, 2016 60.80 61.50 60.75 61.37 289,421 +0.57(+0.94%)
Jul 27, 2016 61.55 61.61 60.12 60.80 358,263 -0.79(-1.28%)
Jul 26, 2016 61.89 61.98 61.22 61.59 407,414 -0.44(-0.71%)
Jul 25, 2016 61.37 62.33 61.28 62.02 416,006 -0.75(-1.19%)
Jul 22, 2016 61.98 62.88 61.98 62.77 297,688 +0.87(+1.40%)
Jul 21, 2016 61.40 61.95 60.48 61.90 346,686 +0.25(+0.40%)
Jul 20, 2016 62.05 62.05 61.60 61.66 257,874 -0.41(-0.67%)
Jul 19, 2016 62.42 62.42 61.83 62.07 285,027 -0.18(-0.28%)
Jul 18, 2016 62.44 62.75 62.04 62.25 266,383 +0.07(+0.12%)
Jul 15, 2016 61.99 62.27 61.66 62.18 519,987 +0.42(+0.68%)
Jul 14, 2016 62.10 62.25 61.43 61.75 412,349 -0.35(-0.56%)
Jul 13, 2016 62.02 62.44 61.94 62.10 347,478 +0.45(+0.72%)
Jul 12, 2016 61.68 62.36 60.99 61.66 493,610 -0.05(-0.08%)
Jul 11, 2016 61.14 61.78 60.36 61.71 314,272 +0.51(+0.83%)
Jul 08, 2016 61.00 61.32 60.88 61.20 724,615 +0.32(+0.52%)
Jul 07, 2016 61.75 62.03 60.82 60.88 791,679 -1.08(-1.75%)
Jul 06, 2016 61.93 62.67 61.60 61.96 511,598 -0.07(-0.12%)
Jul 05, 2016 62.33 63.13 61.79 62.03 712,623 -0.18(-0.29%)
Jul 01, 2016 62.78 62.22 62.22 62.22 787,264 -0.46(-0.74%)
Jun 30, 2016 61.43 63.25 61.43 62.68 10,631,428 +1.62(+2.65%)
Jun 29, 2016 60.85 61.67 60.85 61.06 310,276 +0.61(+1.01%)
Jun 28, 2016 60.36 60.69 59.48 60.45 379,181 +0.26(+0.44%)
Jun 27, 2016 59.48 60.42 59.27 60.18 350,615 +0.68(+1.15%)
Jun 24, 2016 58.31 59.97 58.26 59.50 694,997 -0.03(-0.05%)
Jun 23, 2016 59.46 59.66 59.11 59.53 181,394 +0.24(+0.40%)
Jun 22, 2016 59.60 59.70 59.00 59.29 172,609 -0.31(-0.52%)
Jun 21, 2016 59.52 59.83 59.24 59.60 281,927 +0.07(+0.12%)
Jun 20, 2016 59.87 59.96 58.89 59.53 286,304 +0.02(+0.04%)
Jun 17, 2016 59.66 59.87 58.73 59.51 362,925 -0.01(-0.01%)
Jun 16, 2016 59.28 59.72 59.26 59.52 188,532 +0.35(+0.59%)
Jun 15, 2016 59.60 59.66 58.70 59.17 189,380 -0.44(-0.73%)
Jun 14, 2016 58.96 59.66 58.77 59.60 187,613 +0.60(+1.01%)
Jun 13, 2016 59.07 59.49 58.86 59.01 153,386 -0.05(-0.08%)
Jun 10, 2016 59.39 59.48 58.75 59.05 169,644 -0.41(-0.68%)
Jun 09, 2016 58.46 59.60 58.22 59.46 223,841 +0.87(+1.48%)
Jun 08, 2016 57.91 58.65 57.89 58.59 192,335 +0.65(+1.11%)
Jun 07, 2016 57.66 58.09 57.20 57.95 207,858 +0.40(+0.69%)
Jun 06, 2016 57.09 57.73 56.84 57.55 243,869 +0.44(+0.77%)
Jun 03, 2016 56.63 57.41 56.41 57.11 263,958 +0.90(+1.60%)
Jun 02, 2016 56.03 56.41 55.56 56.21 151,153 +0.05(+0.08%)
Jun 01, 2016 55.21 56.21 55.09 56.16 283,239 +0.88(+1.58%)
May 31, 2016 55.45 55.45 54.47 55.29 305,097 -0.45(-0.80%)
May 27, 2016 55.14 55.73 55.73 55.73 181,463 +0.61(+1.11%)
May 26, 2016 54.92 55.43 53.90 55.12 189,146 +0.19(+0.35%)
May 25, 2016 55.00 55.22 54.61 54.93 202,970 -0.17(-0.30%)
May 24, 2016 53.93 55.12 53.83 55.10 311,592 +1.27(+2.37%)
May 23, 2016 54.30 54.81 53.65 53.82 264,637 -0.36(-0.66%)
May 20, 2016 54.26 54.36 54.00 54.18 234,462 +0.18(+0.34%)
May 19, 2016 53.71 54.10 53.46 54.00 188,167 +0.17(+0.31%)
May 18, 2016 54.08 55.11 53.65 53.83 289,242 -0.36(-0.66%)
May 17, 2016 55.74 56.05 53.92 54.19 419,363 -1.80(-3.21%)
May 16, 2016 55.74 56.15 55.20 55.99 223,285 +0.33(+0.60%)
May 13, 2016 54.80 55.72 54.40 55.65 441,401 +0.56(+1.01%)
May 12, 2016 54.63 55.37 54.10 55.10 338,460 +0.11(+0.20%)
May 11, 2016 54.15 54.99 54.15 54.98 220,418 +0.74(+1.37%)
May 10, 2016 54.01 54.37 53.50 54.24 224,988 +0.29(+0.53%)
May 09, 2016 53.29 54.18 52.99 53.96 261,135 +0.61(+1.15%)
May 06, 2016 52.98 53.46 52.56 53.34 259,229 +0.15(+0.28%)
May 05, 2016 53.32 54.27 52.99 53.19 192,105 -0.36(-0.67%)
May 04, 2016 52.53 53.97 51.34 53.55 269,328 +1.02(+1.94%)
May 03, 2016 52.56 52.79 52.07 52.53 134,126 -0.08(-0.15%)
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.