Skip to main content

Southwest Gas Corp (NY: SWX )

72.50 -3.37 (-4.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.71 44.64 43.57 44.58 346,347 +0.98(+2.24%)
Sep 29, 2015 43.95 44.25 43.29 43.60 185,611 -0.25(-0.58%)
Sep 28, 2015 43.77 44.17 43.48 43.85 378,700 +0.06(+0.14%)
Sep 25, 2015 43.16 44.46 42.98 43.79 362,688 +0.77(+1.79%)
Sep 24, 2015 42.27 43.11 42.10 43.02 199,695 +0.76(+1.79%)
Sep 23, 2015 42.54 42.79 42.19 42.26 147,336 -0.17(-0.40%)
Sep 22, 2015 42.45 42.54 42.12 42.43 246,049 -0.05(-0.11%)
Sep 21, 2015 42.51 42.77 42.22 42.48 211,670 +0.13(+0.31%)
Sep 18, 2015 41.95 42.76 41.74 42.35 704,824 +0.05(+0.13%)
Sep 17, 2015 41.44 42.77 41.44 42.29 213,075 +0.73(+1.77%)
Sep 16, 2015 40.97 41.67 40.59 41.56 143,147 +0.78(+1.91%)
Sep 15, 2015 40.64 40.84 40.51 40.78 239,603 +0.09(+0.23%)
Sep 14, 2015 40.84 41.05 40.40 40.69 181,854 -0.13(-0.32%)
Sep 11, 2015 40.76 40.95 40.48 40.82 201,839 -0.07(-0.17%)
Sep 10, 2015 41.34 41.65 40.73 40.89 178,518 -0.50(-1.20%)
Sep 09, 2015 41.60 41.67 41.20 41.38 274,047 -0.01(-0.02%)
Sep 08, 2015 41.16 41.54 40.75 41.39 260,592 +0.58(+1.42%)
Sep 04, 2015 40.85 40.81 40.81 40.81 249,620 -0.34(-0.84%)
Sep 03, 2015 41.37 41.50 40.90 41.15 218,464 +0.03(+0.07%)
Sep 02, 2015 41.94 41.97 40.80 41.12 280,340 -0.47(-1.14%)
Sep 01, 2015 41.59 42.20 41.50 41.60 412,167 -0.51(-1.22%)
Aug 31, 2015 42.22 42.25 41.47 42.11 273,642 -0.29(-0.69%)
Aug 28, 2015 42.38 42.84 41.94 42.40 210,996 -0.25(-0.59%)
Aug 27, 2015 42.47 42.76 41.98 42.65 315,200 +0.23(+0.54%)
Aug 26, 2015 43.28 43.28 41.69 42.42 288,182 -0.17(-0.39%)
Aug 25, 2015 44.59 44.59 42.50 42.59 678,246 -0.92(-2.11%)
Aug 24, 2015 42.65 44.33 42.77 43.51 867,422 +0.74(+1.73%)
Aug 21, 2015 42.16 43.35 41.51 42.77 357,757 +0.09(+0.21%)
Aug 20, 2015 42.96 43.28 42.64 42.67 247,709 -0.55(-1.27%)
Aug 19, 2015 42.98 43.42 42.55 43.22 294,162 -0.03(-0.07%)
Aug 18, 2015 43.09 43.32 42.87 43.26 223,790 +0.10(+0.23%)
Aug 17, 2015 42.34 43.16 42.34 43.16 163,055 +0.67(+1.57%)
Aug 14, 2015 41.86 42.50 41.86 42.49 227,968 +0.61(+1.46%)
Aug 13, 2015 41.80 42.33 41.57 41.88 227,985 +0.00(+0.01%)
Aug 12, 2015 41.37 42.22 41.37 41.88 326,574 +0.16(+0.38%)
Aug 11, 2015 41.09 41.73 40.63 41.72 191,782 +0.52(+1.27%)
Aug 10, 2015 41.21 41.65 40.93 41.19 341,453 +0.16(+0.39%)
Aug 07, 2015 41.02 41.17 40.68 41.03 565,837 -0.18(-0.44%)
Aug 06, 2015 41.73 41.91 38.89 41.22 487,243 -0.86(-2.04%)
Aug 05, 2015 42.51 42.82 42.03 42.07 165,614 -0.07(-0.16%)
Aug 04, 2015 42.51 42.60 41.85 42.14 190,314 -0.43(-1.02%)
Aug 03, 2015 42.65 42.98 42.30 42.57 204,753 -0.17(-0.41%)
Jul 31, 2015 42.60 43.16 42.44 42.75 211,538 +0.52(+1.22%)
Jul 30, 2015 42.09 42.55 42.09 42.23 145,314 -0.08(-0.18%)
Jul 29, 2015 42.12 42.40 42.00 42.31 209,758 -0.01(-0.02%)
Jul 28, 2015 42.38 42.41 42.00 42.32 188,174 +0.04(+0.09%)
Jul 27, 2015 41.96 42.59 41.73 42.28 281,319 +0.39(+0.92%)
Jul 24, 2015 41.69 42.13 41.53 41.89 252,493 +0.64(+1.55%)
Jul 23, 2015 41.96 42.28 41.05 41.25 162,638 -0.78(-1.86%)
Jul 22, 2015 41.55 42.12 41.54 42.03 131,616 +0.26(+0.62%)
Jul 21, 2015 42.18 42.38 41.66 41.78 113,194 -0.40(-0.95%)
Jul 20, 2015 42.29 42.48 42.00 42.18 158,729 -0.33(-0.79%)
Jul 17, 2015 42.60 42.87 42.50 42.51 163,347 -0.21(-0.50%)
Jul 16, 2015 42.00 42.81 42.00 42.73 177,705 +0.67(+1.59%)
Jul 15, 2015 42.07 42.31 41.64 42.06 207,935 +0.04(+0.09%)
Jul 14, 2015 41.91 42.19 41.50 42.02 146,911 +0.24(+0.56%)
Jul 13, 2015 41.90 42.22 41.62 41.78 151,028 -0.07(-0.16%)
Jul 10, 2015 41.40 41.97 41.24 41.85 159,927 +0.68(+1.66%)
Jul 09, 2015 42.03 42.03 40.98 41.17 297,278 -0.55(-1.31%)
Jul 08, 2015 41.44 42.13 41.39 41.72 448,780 -0.46(-1.08%)
Jul 07, 2015 41.78 42.42 41.78 42.17 491,130 +0.43(+1.04%)
Jul 06, 2015 40.86 41.75 40.86 41.74 189,824 +0.65(+1.59%)
Jul 02, 2015 40.85 41.09 41.09 41.09 165,930 +0.55(+1.35%)
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.