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 (%)
Jun 30, 2017 58.81 59.23 58.77 58.86 382,177 +0.19(+0.32%)
Jun 29, 2017 58.92 58.93 58.26 58.67 356,570 -0.44(-0.74%)
Jun 28, 2017 59.19 59.78 59.01 59.11 389,457 +0.17(+0.29%)
Jun 27, 2017 58.77 59.21 58.37 58.94 444,631 -0.16(-0.27%)
Jun 26, 2017 59.14 59.37 58.72 59.10 382,459 -0.07(-0.12%)
Jun 23, 2017 59.50 59.73 58.91 59.17 689,939 -0.25(-0.42%)
Jun 22, 2017 59.87 60.31 59.24 59.42 401,427 -0.52(-0.87%)
Jun 21, 2017 60.70 60.77 59.70 59.95 196,894 -0.67(-1.10%)
Jun 20, 2017 61.53 61.64 60.43 60.62 259,691 -1.01(-1.63%)
Jun 19, 2017 62.87 62.87 61.45 61.62 273,958 -1.06(-1.70%)
Jun 16, 2017 62.38 62.98 61.59 62.69 973,662 +0.57(+0.92%)
Jun 15, 2017 62.07 62.65 61.77 62.11 209,286 -0.58(-0.93%)
Jun 14, 2017 63.27 63.27 62.33 62.70 184,656 -0.04(-0.06%)
Jun 13, 2017 62.54 62.93 62.29 62.74 232,998 +0.29(+0.46%)
Jun 12, 2017 62.93 63.61 62.18 62.45 303,389 -0.48(-0.76%)
Jun 09, 2017 62.42 63.15 62.21 62.92 311,462 +0.35(+0.55%)
Jun 08, 2017 62.15 62.64 61.66 62.57 280,842 +0.18(+0.28%)
Jun 07, 2017 62.83 63.07 62.30 62.40 258,429 -0.27(-0.44%)
Jun 06, 2017 63.62 63.75 62.42 62.67 302,510 -0.71(-1.12%)
Jun 05, 2017 64.82 64.93 63.36 63.38 306,974 -1.64(-2.52%)
Jun 02, 2017 65.52 66.04 64.81 65.02 330,508 +0.02(+0.04%)
Jun 01, 2017 64.27 65.01 63.77 64.99 326,034 +0.89(+1.38%)
May 31, 2017 64.10 64.56 64.02 64.10 417,233 -0.02(-0.03%)
May 30, 2017 63.82 64.27 63.81 64.12 654,213 +0.19(+0.30%)
May 26, 2017 64.07 64.23 63.43 63.93 328,797 -0.14(-0.21%)
May 25, 2017 62.93 64.25 62.72 64.06 532,338 +1.43(+2.29%)
May 24, 2017 62.10 62.89 62.10 62.63 455,839 +0.47(+0.75%)
May 23, 2017 62.49 62.55 62.01 62.16 400,096 -0.10(-0.17%)
May 22, 2017 62.34 62.66 61.88 62.27 484,418 -0.12(-0.19%)
May 19, 2017 62.07 62.82 61.70 62.39 628,119 +0.21(+0.34%)
May 18, 2017 62.74 62.78 62.04 62.18 540,675 -0.53(-0.85%)
May 17, 2017 62.89 62.99 62.29 62.71 399,935 -0.18(-0.28%)
May 16, 2017 64.15 64.29 62.77 62.89 270,109 -1.23(-1.92%)
May 15, 2017 64.13 64.62 63.93 64.12 177,452 +0.02(+0.03%)
May 12, 2017 63.99 64.48 63.85 64.10 183,002 +0.01(+0.01%)
May 11, 2017 64.47 64.47 63.63 64.10 265,310 -0.62(-0.95%)
May 10, 2017 64.47 64.94 64.29 64.71 249,880 +0.29(+0.45%)
May 09, 2017 65.79 66.14 64.15 64.42 353,270 -2.21(-3.32%)
May 08, 2017 66.88 67.50 66.11 66.63 174,337 -0.71(-1.06%)
May 05, 2017 67.02 67.56 66.71 67.35 232,768 +0.46(+0.68%)
May 04, 2017 66.45 66.95 65.93 66.89 149,185 +0.32(+0.48%)
May 03, 2017 66.84 67.05 66.38 66.57 181,879 -0.63(-0.94%)
May 02, 2017 66.71 68.25 66.66 67.20 228,700 +0.24(+0.36%)
May 01, 2017 67.06 67.25 66.43 66.96 258,275 -0.10(-0.16%)
Apr 28, 2017 67.30 67.32 66.80 67.07 240,789 -0.38(-0.56%)
Apr 27, 2017 67.73 68.51 67.40 67.44 226,874 -0.20(-0.30%)
Apr 26, 2017 67.33 68.06 67.16 67.64 446,975 +0.34(+0.50%)
Apr 25, 2017 66.56 67.61 66.56 67.31 392,868 +0.69(+1.03%)
Apr 24, 2017 67.24 67.24 66.51 66.62 495,375 -0.18(-0.28%)
Apr 21, 2017 66.59 67.32 66.59 66.80 523,628 +0.06(+0.10%)
Apr 20, 2017 66.68 66.82 66.02 66.74 489,736 -0.07(-0.11%)
Apr 19, 2017 67.52 67.52 66.66 66.81 294,698 -0.58(-0.87%)
Apr 18, 2017 68.29 68.39 67.27 67.40 516,921 -0.80(-1.17%)
Apr 17, 2017 67.13 68.23 67.13 68.20 267,350 +1.06(+1.59%)
Apr 13, 2017 67.78 67.87 67.02 67.13 273,530 -0.78(-1.16%)
Apr 12, 2017 67.91 68.00 67.44 67.92 334,819 -0.08(-0.12%)
Apr 11, 2017 67.72 68.44 67.54 68.00 495,489 +0.24(+0.35%)
Apr 10, 2017 67.62 68.16 67.10 67.76 374,853 +0.18(+0.27%)
Apr 07, 2017 67.60 68.24 67.53 67.57 289,152 -0.18(-0.26%)
Apr 06, 2017 67.76 68.06 67.19 67.75 371,165 -0.01(-0.01%)
Apr 05, 2017 67.16 67.88 66.86 67.76 461,597 +0.85(+1.27%)
Apr 04, 2017 66.47 67.33 66.16 66.91 529,312 +0.34(+0.52%)
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.