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 (%)
Aug 30, 2019 77.21 78.29 76.93 77.95 405,990 +0.79(+1.03%)
Aug 29, 2019 76.26 77.51 76.26 77.16 354,229 +1.42(+1.87%)
Aug 28, 2019 75.20 76.22 75.01 75.74 253,121 +0.51(+0.68%)
Aug 27, 2019 75.82 76.06 74.99 75.23 293,463 +0.00(+0.00%)
Aug 26, 2019 74.59 75.38 74.27 75.23 266,953 +1.05(+1.42%)
Aug 23, 2019 75.89 76.21 73.91 74.18 290,711 -1.81(-2.38%)
Aug 22, 2019 76.45 76.55 75.55 75.99 156,626 -0.16(-0.21%)
Aug 21, 2019 76.14 76.33 75.36 76.15 168,644 +0.19(+0.25%)
Aug 20, 2019 77.08 77.08 75.91 75.96 145,533 -0.93(-1.21%)
Aug 19, 2019 77.04 77.30 76.54 76.89 174,537 -0.03(-0.04%)
Aug 16, 2019 75.75 77.08 75.70 76.93 253,846 +1.26(+1.66%)
Aug 15, 2019 74.79 75.88 74.70 75.67 219,130 +0.89(+1.19%)
Aug 14, 2019 75.58 75.58 74.57 74.78 234,253 -0.90(-1.19%)
Aug 13, 2019 75.27 75.81 75.13 75.68 215,908 +0.63(+0.84%)
Aug 12, 2019 75.58 76.11 74.85 75.05 200,229 -0.57(-0.75%)
Aug 09, 2019 76.69 77.05 75.49 75.62 209,484 -1.19(-1.55%)
Aug 08, 2019 75.37 77.28 74.58 76.81 408,148 +1.47(+1.95%)
Aug 07, 2019 72.89 76.40 72.73 75.34 336,186 +0.33(+0.44%)
Aug 06, 2019 74.14 75.15 73.25 75.01 256,076 +0.64(+0.86%)
Aug 05, 2019 75.45 75.45 73.23 74.38 283,170 -1.30(-1.72%)
Aug 02, 2019 76.11 76.96 75.58 75.67 237,509 -0.65(-0.86%)
Aug 01, 2019 75.53 76.69 75.18 76.33 257,661 +0.82(+1.09%)
Jul 31, 2019 75.73 76.97 75.46 75.50 245,673 -0.22(-0.29%)
Jul 30, 2019 75.71 76.42 75.26 75.73 225,843 -0.34(-0.45%)
Jul 29, 2019 76.09 76.38 75.49 76.07 218,041 +0.12(+0.16%)
Jul 26, 2019 75.09 76.28 75.09 75.95 162,147 +0.82(+1.10%)
Jul 25, 2019 75.65 76.22 75.00 75.12 148,168 -0.67(-0.89%)
Jul 24, 2019 75.69 75.92 74.88 75.79 200,730 +0.20(+0.26%)
Jul 23, 2019 75.20 75.78 74.87 75.60 179,463 +0.41(+0.54%)
Jul 22, 2019 75.84 76.20 74.89 75.19 193,608 -0.49(-0.65%)
Jul 19, 2019 75.96 76.69 75.67 75.68 163,442 -0.67(-0.88%)
Jul 18, 2019 76.43 77.41 75.73 76.35 354,985 -0.26(-0.34%)
Jul 17, 2019 76.40 76.89 76.16 76.62 249,501 +0.70(+0.93%)
Jul 16, 2019 75.82 75.98 75.46 75.91 200,245 -0.22(-0.29%)
Jul 15, 2019 77.25 77.25 76.07 76.13 148,488 -0.76(-0.99%)
Jul 12, 2019 77.14 77.30 76.51 76.90 203,714 -0.25(-0.33%)
Jul 11, 2019 77.15 77.58 76.48 77.15 155,594 -0.18(-0.23%)
Jul 10, 2019 77.50 77.69 77.03 77.33 110,772 +0.09(+0.12%)
Jul 09, 2019 76.63 77.26 76.17 77.24 161,091 +0.31(+0.41%)
Jul 08, 2019 77.88 78.07 76.79 76.92 152,213 -0.82(-1.05%)
Jul 05, 2019 76.77 77.76 76.10 77.74 176,277 +0.50(+0.65%)
Jul 03, 2019 76.99 77.53 76.52 77.24 84,782 +0.50(+0.65%)
Jul 02, 2019 75.93 76.91 75.90 76.74 230,452 +0.81(+1.06%)
Jul 01, 2019 76.00 76.60 75.01 75.93 220,058 -0.18(-0.23%)
Jun 28, 2019 75.24 76.42 75.24 76.11 873,262 +0.79(+1.05%)
Jun 27, 2019 75.80 75.80 74.41 75.32 331,172 -0.27(-0.36%)
Jun 26, 2019 76.98 77.87 75.49 75.59 308,842 -1.52(-1.97%)
Jun 25, 2019 76.84 77.78 76.84 77.11 187,506 +0.28(+0.36%)
Jun 24, 2019 77.70 77.70 76.44 76.83 284,076 -0.65(-0.84%)
Jun 21, 2019 76.74 77.82 76.60 77.48 431,567 +0.47(+0.61%)
Jun 20, 2019 76.97 77.19 76.42 77.02 182,474 +0.59(+0.77%)
Jun 19, 2019 74.75 76.45 74.65 76.43 241,846 +1.50(+2.01%)
Jun 18, 2019 75.57 75.57 73.14 74.93 422,599 +0.37(+0.49%)
Jun 17, 2019 74.70 75.03 74.07 74.56 182,470 -0.17(-0.23%)
Jun 14, 2019 74.70 75.56 74.26 74.73 223,967 -0.08(-0.11%)
Jun 13, 2019 75.00 75.34 74.62 74.82 201,202 +0.53(+0.71%)
Jun 12, 2019 73.22 74.32 73.17 74.29 234,691 +1.11(+1.52%)
Jun 11, 2019 74.15 74.15 73.00 73.18 244,977 -1.03(-1.38%)
Jun 10, 2019 74.05 74.58 73.47 74.21 304,353 -0.01(-0.01%)
Jun 07, 2019 74.66 75.11 74.21 74.21 333,007 +0.01(+0.01%)
Jun 06, 2019 74.04 74.68 74.04 74.21 353,420 -0.05(-0.07%)
Jun 05, 2019 73.38 74.99 73.03 74.26 262,648 +0.85(+1.16%)
Jun 04, 2019 73.42 73.52 72.57 73.41 306,932 -0.07(-0.09%)
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.