Skip to main content

Southwest Gas Corp (NY: SWX )

77.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.52 34.90 34.13 34.33 209,167 -0.28(-0.82%)
Oct 26, 2012 34.73 34.62 34.62 34.62 77,995 -0.17(-0.50%)
Oct 25, 2012 34.70 34.80 34.35 34.79 77,165 +0.28(+0.80%)
Oct 24, 2012 34.39 34.62 34.22 34.51 99,343 +0.13(+0.39%)
Oct 23, 2012 34.40 34.44 34.02 34.38 149,791 -0.38(-1.09%)
Oct 19, 2012 34.85 34.98 34.60 34.76 213,827 -0.26(-0.74%)
Oct 18, 2012 35.11 35.24 34.86 35.02 134,912 -0.30(-0.85%)
Oct 17, 2012 34.66 35.34 34.53 35.32 118,419 +0.57(+1.64%)
Oct 16, 2012 34.59 34.81 34.49 34.75 105,530 +0.23(+0.66%)
Oct 15, 2012 34.51 34.75 34.36 34.52 124,796 -0.03(-0.09%)
Oct 12, 2012 34.36 34.66 34.31 34.55 154,496 +0.14(+0.41%)
Oct 11, 2012 34.65 34.81 34.40 34.41 147,510 -0.14(-0.41%)
Oct 10, 2012 34.90 34.90 34.43 34.55 220,710 -0.27(-0.77%)
Oct 09, 2012 34.87 35.11 34.61 34.82 104,685 -0.12(-0.34%)
Oct 08, 2012 34.62 35.07 34.40 34.94 130,365 +0.19(+0.55%)
Oct 05, 2012 34.81 35.41 34.67 34.75 158,172 -0.06(-0.18%)
Oct 04, 2012 34.72 34.88 34.40 34.81 174,919 +0.23(+0.66%)
Oct 03, 2012 34.62 34.89 34.46 34.59 106,382 -0.06(-0.16%)
Oct 02, 2012 34.55 34.74 34.36 34.64 99,573 +0.09(+0.27%)
Oct 01, 2012 35.06 35.06 34.43 34.55 163,364 -0.36(-1.04%)
Sep 28, 2012 34.70 35.10 34.59 34.91 151,928 +0.04(+0.11%)
Sep 27, 2012 35.22 35.22 34.69 34.87 156,290 -0.24(-0.68%)
Sep 26, 2012 35.16 35.49 34.95 35.11 166,751 +0.08(+0.23%)
Sep 25, 2012 35.45 35.60 35.02 35.03 218,304 -0.29(-0.83%)
Sep 24, 2012 35.03 35.49 35.03 35.32 157,794 +0.21(+0.58%)
Sep 21, 2012 35.19 35.38 34.95 35.11 316,131 +0.28(+0.79%)
Sep 20, 2012 34.55 34.88 34.51 34.84 131,561 +0.15(+0.43%)
Sep 19, 2012 34.85 34.90 34.59 34.69 148,815 -0.03(-0.09%)
Sep 18, 2012 34.68 34.76 34.43 34.72 157,538 +0.08(+0.23%)
Sep 17, 2012 34.57 34.88 34.50 34.64 117,390 +0.01(+0.02%)
Sep 14, 2012 35.02 35.06 34.55 34.63 205,210 -0.21(-0.59%)
Sep 13, 2012 34.13 34.95 34.13 34.84 186,378 +0.62(+1.82%)
Sep 12, 2012 34.47 34.47 33.95 34.21 130,839 -0.26(-0.76%)
Sep 11, 2012 34.64 34.89 34.37 34.47 154,114 -0.20(-0.57%)
Sep 10, 2012 34.65 34.87 34.59 34.67 124,088 -0.03(-0.09%)
Sep 07, 2012 35.02 35.02 34.48 34.70 113,518 -0.15(-0.43%)
Sep 06, 2012 34.47 34.88 34.37 34.85 193,214 +0.49(+1.43%)
Sep 05, 2012 34.50 34.55 34.28 34.36 195,340 -0.01(-0.02%)
Sep 04, 2012 33.76 34.51 33.53 34.37 261,806 +0.61(+1.80%)
Aug 31, 2012 33.97 33.97 33.49 33.76 142,824 -0.01(-0.02%)
Aug 30, 2012 33.93 33.93 33.74 33.77 61,427 -0.21(-0.63%)
Aug 29, 2012 33.95 34.19 33.86 33.98 92,188 +0.10(+0.30%)
Aug 27, 2012 33.84 34.06 33.72 33.88 221,852 +0.06(+0.19%)
Aug 24, 2012 33.51 33.91 33.45 33.82 142,698 +0.40(+1.21%)
Aug 23, 2012 33.85 33.85 33.32 33.42 98,708 -0.49(-1.44%)
Aug 22, 2012 34.04 34.09 33.80 33.91 79,013 -0.13(-0.37%)
Aug 21, 2012 34.26 34.36 33.95 34.03 244,979 -0.31(-0.90%)
Aug 20, 2012 34.38 34.51 34.26 34.34 119,046 -0.22(-0.64%)
Aug 17, 2012 34.39 34.58 34.23 34.56 165,546 +0.04(+0.11%)
Aug 16, 2012 34.45 34.70 34.19 34.52 200,680 +0.18(+0.53%)
Aug 15, 2012 34.25 34.49 34.23 34.34 180,688 -0.02(-0.05%)
Aug 14, 2012 34.32 34.66 34.30 34.36 277,581 +0.19(+0.55%)
Aug 13, 2012 34.27 34.27 33.68 34.17 181,958 -0.34(-0.98%)
Aug 10, 2012 34.17 34.63 34.03 34.51 312,482 +0.27(+0.78%)
Aug 09, 2012 34.65 34.83 34.19 34.24 395,723 -0.54(-1.57%)
Aug 08, 2012 34.82 35.04 34.18 34.78 567,254 -0.37(-1.06%)
Aug 07, 2012 35.36 35.54 35.06 35.15 149,959 +0.05(+0.13%)
Aug 06, 2012 35.30 35.41 35.02 35.11 132,098 -0.11(-0.31%)
Aug 03, 2012 34.72 35.35 34.72 35.22 213,998 +0.78(+2.27%)
Aug 02, 2012 34.77 34.79 34.25 34.43 233,405 -0.50(-1.42%)
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.