Skip to main content

Southwest Gas Corp (NY: SWX )

74.14 +0.73 (+0.99%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.46 63.13 61.40 63.05 231,504 +0.85(+1.36%)
Dec 28, 2018 62.28 62.94 61.59 62.20 289,380 +0.02(+0.03%)
Dec 27, 2018 61.73 62.41 60.40 62.18 388,604 +0.40(+0.64%)
Dec 26, 2018 61.34 61.91 59.90 61.79 374,649 +0.73(+1.19%)
Dec 24, 2018 65.92 65.92 61.03 61.06 206,024 -4.85(-7.36%)
Dec 21, 2018 65.77 67.41 65.55 65.92 1,066,763 +0.07(+0.11%)
Dec 20, 2018 66.38 67.66 65.28 65.84 610,903 -0.18(-0.27%)
Dec 19, 2018 66.40 67.29 65.07 66.02 383,866 -0.20(-0.30%)
Dec 18, 2018 66.92 68.04 66.03 66.22 451,645 -0.26(-0.38%)
Dec 17, 2018 68.41 68.61 66.10 66.48 643,904 -1.67(-2.45%)
Dec 14, 2018 68.37 68.90 67.80 68.15 308,308 -0.28(-0.41%)
Dec 13, 2018 68.20 68.93 68.13 68.43 259,465 +0.24(+0.35%)
Dec 12, 2018 66.53 68.64 66.53 68.19 512,165 +1.36(+2.03%)
Dec 11, 2018 66.76 67.24 66.27 66.83 422,808 +0.07(+0.11%)
Dec 10, 2018 66.67 66.99 65.25 66.76 270,941 +0.20(+0.30%)
Dec 07, 2018 66.91 67.45 66.22 66.56 444,565 -0.33(-0.49%)
Dec 06, 2018 66.74 66.90 65.53 66.89 480,917 +0.49(+0.73%)
Dec 04, 2018 66.22 67.51 65.90 66.40 505,960 +0.31(+0.46%)
Dec 03, 2018 65.30 66.21 64.39 66.10 472,322 +1.18(+1.82%)
Nov 30, 2018 63.33 65.07 62.79 64.92 650,711 +1.59(+2.51%)
Nov 29, 2018 64.50 64.70 63.07 63.33 464,232 -0.99(-1.54%)
Nov 28, 2018 62.73 64.87 62.72 64.32 3,237,411 +0.93(+1.47%)
Nov 27, 2018 67.20 67.57 62.95 63.39 873,655 -5.31(-7.73%)
Nov 26, 2018 68.50 68.94 67.90 68.69 90,333 +0.41(+0.60%)
Nov 23, 2018 67.87 68.78 67.85 68.28 56,784 +0.13(+0.19%)
Nov 21, 2018 68.15 68.15 68.15 0 -0.97(-1.41%)
Nov 20, 2018 69.52 70.12 68.67 69.12 158,301 -0.22(-0.32%)
Nov 19, 2018 69.52 70.05 68.48 69.35 187,454 -0.24(-0.34%)
Nov 16, 2018 69.71 69.96 68.91 69.59 213,910 +0.05(+0.07%)
Nov 15, 2018 69.35 69.74 67.92 69.54 217,415 +0.02(+0.04%)
Nov 14, 2018 69.63 70.17 68.88 69.51 237,211 +0.30(+0.44%)
Nov 13, 2018 69.51 69.71 68.52 69.21 175,468 -0.23(-0.33%)
Nov 12, 2018 68.28 70.42 68.28 69.44 266,483 +1.03(+1.51%)
Nov 09, 2018 67.42 69.21 67.42 68.40 243,925 +0.82(+1.21%)
Nov 08, 2018 67.62 68.28 66.41 67.58 169,758 -0.02(-0.02%)
Nov 07, 2018 66.59 67.74 66.13 67.60 209,690 +1.20(+1.80%)
Nov 06, 2018 65.37 66.67 64.57 66.40 176,786 +0.99(+1.52%)
Nov 05, 2018 63.98 65.54 63.98 65.41 183,819 +1.59(+2.49%)
Nov 02, 2018 62.96 63.97 62.63 63.82 206,201 +0.75(+1.19%)
Nov 01, 2018 63.27 63.87 62.40 63.07 246,204 -0.22(-0.35%)
Oct 31, 2018 64.58 64.77 62.96 63.29 309,516 -1.50(-2.31%)
Oct 30, 2018 64.56 65.45 64.26 64.79 138,770 +0.31(+0.48%)
Oct 29, 2018 64.48 65.31 63.99 64.48 130,805 +0.31(+0.48%)
Oct 26, 2018 64.96 65.03 63.39 64.17 168,355 -0.63(-0.97%)
Oct 25, 2018 66.07 66.10 64.41 64.80 220,481 -1.40(-2.12%)
Oct 24, 2018 65.38 67.01 65.17 66.20 221,399 +0.97(+1.48%)
Oct 23, 2018 65.60 65.99 64.60 65.23 187,447 -0.55(-0.83%)
Oct 22, 2018 66.15 66.81 65.53 65.78 214,725 -0.17(-0.26%)
Oct 19, 2018 64.79 66.52 64.79 65.95 175,924 +0.97(+1.49%)
Oct 18, 2018 65.18 65.99 64.80 64.99 125,207 -0.26(-0.40%)
Oct 17, 2018 64.82 65.30 64.08 65.25 170,811 +0.09(+0.14%)
Oct 16, 2018 64.39 65.49 64.12 65.16 179,986 +0.57(+0.87%)
Oct 15, 2018 63.61 65.03 63.61 64.59 171,814 +0.92(+1.44%)
Oct 12, 2018 65.45 65.81 63.14 63.68 297,642 -1.65(-2.53%)
Oct 11, 2018 66.67 66.85 65.26 65.33 333,646 -1.37(-2.05%)
Oct 10, 2018 66.86 68.04 66.56 66.70 230,348 -0.52(-0.77%)
Oct 09, 2018 67.35 68.11 67.06 67.22 193,266 -0.15(-0.22%)
Oct 08, 2018 66.36 67.63 66.34 67.36 147,362 +1.29(+1.96%)
Oct 05, 2018 65.69 66.47 65.64 66.07 199,730 +0.48(+0.72%)
Oct 04, 2018 64.97 65.97 64.64 65.59 190,435 +0.52(+0.79%)
Oct 03, 2018 65.83 66.22 64.73 65.08 172,363 +0.16(+0.24%)
Oct 02, 2018 64.46 65.35 64.30 64.92 174,167 +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.