Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.46 63.13 61.40 63.05 231,519 +0.85(+1.36%)
Dec 28, 2018 62.28 62.94 61.59 62.20 289,399 +0.02(+0.03%)
Dec 27, 2018 61.73 62.40 60.39 62.18 388,630 +0.40(+0.64%)
Dec 26, 2018 61.33 61.91 59.90 61.78 374,675 +0.73(+1.19%)
Dec 24, 2018 65.91 65.91 61.03 61.06 206,038 -4.85(-7.36%)
Dec 21, 2018 65.76 67.40 65.54 65.91 1,066,835 +0.07(+0.11%)
Dec 20, 2018 66.37 67.65 65.28 65.84 610,944 -0.18(-0.27%)
Dec 19, 2018 66.39 67.29 65.06 66.02 383,892 -0.20(-0.30%)
Dec 18, 2018 66.92 68.03 66.03 66.22 451,676 -0.26(-0.38%)
Dec 17, 2018 68.40 68.61 66.09 66.47 643,947 -1.67(-2.45%)
Dec 14, 2018 68.37 68.90 67.79 68.15 308,329 -0.28(-0.41%)
Dec 13, 2018 68.20 68.92 68.12 68.43 259,483 +0.24(+0.35%)
Dec 12, 2018 66.52 68.63 66.52 68.19 512,200 +1.36(+2.03%)
Dec 11, 2018 66.75 67.24 66.27 66.83 422,836 +0.07(+0.11%)
Dec 10, 2018 66.66 66.99 65.25 66.75 270,959 +0.20(+0.30%)
Dec 07, 2018 66.91 67.45 66.22 66.56 444,595 -0.33(-0.49%)
Dec 06, 2018 66.74 66.89 65.53 66.89 480,949 +0.49(+0.73%)
Dec 04, 2018 66.22 67.50 65.90 66.40 505,994 +0.30(+0.46%)
Dec 03, 2018 65.30 66.20 64.39 66.09 472,353 +1.18(+1.82%)
Nov 30, 2018 63.33 65.07 62.79 64.92 650,755 +1.59(+2.51%)
Nov 29, 2018 64.50 64.69 63.06 63.33 464,264 -0.99(-1.54%)
Nov 28, 2018 62.72 64.87 62.72 64.31 3,237,629 +0.93(+1.47%)
Nov 27, 2018 67.20 67.57 62.95 63.38 873,714 -5.31(-7.73%)
Nov 26, 2018 68.49 68.94 67.89 68.69 90,340 +0.41(+0.60%)
Nov 23, 2018 67.87 68.77 67.85 68.28 56,787 +0.13(+0.19%)
Nov 21, 2018 68.15 68.15 68.15 0 -0.97(-1.41%)
Nov 20, 2018 69.51 70.12 68.67 69.12 158,312 -0.22(-0.32%)
Nov 19, 2018 69.51 70.05 68.48 69.34 187,466 -0.24(-0.34%)
Nov 16, 2018 69.70 69.95 68.90 69.58 213,925 +0.05(+0.07%)
Nov 15, 2018 69.34 69.74 67.92 69.53 217,429 +0.02(+0.04%)
Nov 14, 2018 69.63 70.17 68.87 69.51 237,227 +0.30(+0.44%)
Nov 13, 2018 69.50 69.70 68.51 69.20 175,480 -0.23(-0.33%)
Nov 12, 2018 68.28 70.41 68.28 69.43 266,501 +1.03(+1.51%)
Nov 09, 2018 67.42 69.20 67.42 68.40 243,941 +0.82(+1.21%)
Nov 08, 2018 67.61 68.28 66.41 67.58 169,770 -0.02(-0.02%)
Nov 07, 2018 66.59 67.74 66.13 67.60 209,704 +1.20(+1.80%)
Nov 06, 2018 65.37 66.66 64.57 66.40 176,798 +0.99(+1.52%)
Nov 05, 2018 63.98 65.53 63.98 65.41 183,831 +1.59(+2.49%)
Nov 02, 2018 62.96 63.97 62.62 63.82 206,215 +0.75(+1.19%)
Nov 01, 2018 63.26 63.87 62.40 63.07 246,221 -0.22(-0.35%)
Oct 31, 2018 64.57 64.77 62.96 63.29 309,537 -1.50(-2.31%)
Oct 30, 2018 64.56 65.44 64.25 64.79 138,779 +0.31(+0.48%)
Oct 29, 2018 64.48 65.30 63.98 64.48 130,814 +0.31(+0.49%)
Oct 26, 2018 64.96 65.02 63.39 64.16 168,366 -0.63(-0.97%)
Oct 25, 2018 66.06 66.10 64.41 64.79 220,496 -1.40(-2.12%)
Oct 24, 2018 65.38 67.01 65.16 66.20 221,414 +0.97(+1.48%)
Oct 23, 2018 65.60 65.98 64.60 65.23 187,460 -0.55(-0.83%)
Oct 22, 2018 66.15 66.80 65.52 65.78 214,739 -0.17(-0.26%)
Oct 19, 2018 64.79 66.51 64.79 65.95 175,936 +0.97(+1.49%)
Oct 18, 2018 65.18 65.98 64.80 64.98 125,216 -0.26(-0.40%)
Oct 17, 2018 64.82 65.29 64.07 65.25 170,822 +0.09(+0.14%)
Oct 16, 2018 64.39 65.48 64.11 65.16 179,998 +0.57(+0.87%)
Oct 15, 2018 63.61 65.02 63.61 64.59 171,826 +0.92(+1.44%)
Oct 12, 2018 65.44 65.81 63.14 63.67 297,662 -1.65(-2.53%)
Oct 11, 2018 66.67 66.84 65.25 65.33 333,669 -1.37(-2.05%)
Oct 10, 2018 66.85 68.04 66.56 66.69 230,363 -0.52(-0.77%)
Oct 09, 2018 67.34 68.10 67.06 67.21 193,279 -0.15(-0.22%)
Oct 08, 2018 66.36 67.63 66.33 67.36 147,372 +1.29(+1.96%)
Oct 05, 2018 65.69 66.47 65.64 66.06 199,744 +0.48(+0.72%)
Oct 04, 2018 64.97 65.97 64.64 65.59 190,448 +0.52(+0.79%)
Oct 03, 2018 65.83 66.22 64.73 65.07 172,374 +0.16(+0.24%)
Oct 02, 2018 64.46 65.34 64.30 64.92 174,179 +0.49(+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.