SOUTHWEST GAS $48.72

up +0.75


18/6/2013 04:18 PM  |  NYSE : SWX  |  Industries : Utilities / Natural Gas Distribution
Type:

SWX historical data

Date Open High Low Close Volume
6/18/2013 48.10 48.98 47.98 48.72 826
6/17/2013 48.39 48.47 47.69 47.97 822
6/14/2013 48.20 48.25 47.75 48.00 605
6/13/2013 47.33 48.23 47.23 48.15 1380
6/12/2013 48.00 48.06 47.34 47.39 922
6/11/2013 47.77 48.26 47.75 47.85 627
6/10/2013 48.44 48.65 47.78 48.31 687
6/7/2013 48.41 48.43 47.87 48.24 954
6/6/2013 47.56 48.11 47.34 48.10 969
6/5/2013 47.76 47.97 47.44 47.57 955
6/4/2013 48.27 48.52 47.48 47.90 1544
6/3/2013 47.51 48.58 47.14 48.34 3291
5/31/2013 47.43 48.12 47.35 47.35 1326
5/30/2013 47.38 48.00 47.38 47.65 3784
5/29/2013 48.10 48.18 46.66 47.14 2342
5/28/2013 49.23 49.31 48.06 48.42 2732
5/24/2013 48.70 48.72 48.29 48.72 723
5/23/2013 48.98 49.31 48.51 48.85 2615
5/22/2013 50.67 50.97 49.38 49.43 1961
5/21/2013 50.71 51.00 50.51 50.72 1619
5/20/2013 50.45 50.99 50.35 50.79 1264
5/17/2013 50.41 50.65 50.31 50.63 1599
5/16/2013 50.10 50.51 49.92 50.08 1579
5/15/2013 49.96 50.64 49.80 50.33 1598
5/14/2013 49.42 50.27 49.29 49.96 1620
5/13/2013 49.68 49.87 48.47 49.50 1837
5/10/2013 50.64 50.64 49.94 50.23 3062
5/9/2013 51.21 51.21 50.38 50.42 1302
5/8/2013 50.99 51.52 50.95 51.17 2282
5/7/2013 50.50 50.97 50.33 50.96 1659
5/6/2013 50.49 50.62 50.32 50.44 961
5/3/2013 50.95 51.18 50.35 50.36 1402
5/2/2013 49.96 50.45 49.66 50.15 1209
5/1/2013 50.67 50.67 49.67 49.70 2480
4/30/2013 50.06 50.67 49.60 50.67 1512
4/29/2013 49.73 50.42 49.65 50.23 1276
4/26/2013 50.05 50.40 49.65 49.69 1206
4/25/2013 50.45 50.71 49.96 50.10 807
4/24/2013 50.13 50.35 49.85 50.33 879
4/23/2013 49.86 50.08 49.55 50.07 1385
4/22/2013 49.61 49.74 48.72 49.52 1033
4/19/2013 48.69 49.61 48.59 49.47 1196
4/18/2013 48.55 48.73 48.20 48.65 1770
4/17/2013 48.66 48.73 47.78 48.37 1853
4/16/2013 47.87 48.90 47.57 48.87 2162
4/15/2013 48.87 49.08 47.56 47.71 1945
4/12/2013 49.19 49.29 48.92 49.26 991
4/11/2013 49.10 49.34 48.90 49.27 1097
4/10/2013 48.49 49.24 48.42 49.14 3173
4/9/2013 48.60 48.60 48.16 48.27 1810
4/8/2013 47.95 48.59 47.83 48.47 2577
4/5/2013 47.34 48.07 47.34 47.97 1237
4/4/2013 47.57 48.07 47.30 48.07 1031
4/3/2013 47.73 47.92 47.21 47.41 1530
4/2/2013 47.72 48.11 47.49 47.67 1742
4/1/2013 47.45 47.65 46.84 47.57 2346
3/28/2013 47.57 47.67 47.25 47.46 1694
3/27/2013 47.52 47.57 47.19 47.42 1289
3/26/2013 47.73 47.87 47.46 47.80 936
3/25/2013 47.82 48.11 47.08 47.42 1206
3/22/2013 47.59 47.92 47.51 47.78 978
3/21/2013 47.40 47.74 47.23 47.43 923
3/20/2013 47.67 47.94 47.57 47.74 1190
3/19/2013 47.48 47.69 47.09 47.43 1462
3/18/2013 47.33 47.69 47.21 47.32 1408
3/15/2013 47.08 47.82 46.99 47.76 3973
3/14/2013 47.00 47.21 46.79 47.07 2329
3/13/2013 46.83 46.97 46.63 46.80 1369
3/12/2013 47.06 47.15 46.67 46.72 1207
3/11/2013 46.87 47.29 46.77 47.10 1331
3/8/2013 47.12 47.16 46.66 46.88 1458
3/7/2013 46.60 46.88 46.34 46.73 1440
3/6/2013 46.78 46.78 46.34 46.68 1315
3/5/2013 46.92 47.24 46.49 46.65 1663
3/4/2013 46.44 46.90 46.36 46.72 1448
3/1/2013 45.22 46.65 45.07 46.50 2759
2/28/2013 44.96 45.55 44.92 45.30 1038
2/27/2013 44.64 45.25 44.49 44.97 1058
2/26/2013 44.46 44.91 44.21 44.69 1267
2/25/2013 45.32 45.49 44.24 44.24 908
2/22/2013 44.76 45.25 44.49 45.25 1154
2/21/2013 44.46 45.06 44.20 44.46 1628
2/20/2013 45.09 45.22 44.52 44.52 1384
2/19/2013 44.45 45.20 44.45 45.18 2316
2/15/2013 44.85 44.85 44.46 44.50 1408
2/14/2013 45.01 45.08 44.64 44.67 602
2/13/2013 45.03 45.11 44.83 45.02 733
2/12/2013 44.87 45.22 44.68 45.15 635
2/11/2013 44.90 45.14 44.62 44.84 660
2/8/2013 44.77 45.10 44.77 44.91 531
2/7/2013 44.76 44.97 44.41 44.82 719
2/6/2013 44.67 44.91 44.34 44.83 793
2/5/2013 44.79 45.00 44.64 44.85 1105
2/4/2013 45.07 45.12 44.39 44.53 878
2/1/2013 44.74 45.45 44.58 45.26 1113
1/31/2013 44.37 44.89 44.37 44.54 1476
1/30/2013 44.67 44.80 44.18 44.29 1132
1/29/2013 44.29 44.87 44.24 44.83 1243
1/28/2013 44.45 44.55 44.02 44.38 1554
1/25/2013 44.09 44.37 43.84 44.37 1088
Marketplace
Trading Center