$76.87 +0.52 (%) Southwest Gas Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWX historical data

Date Open High Low Close Volume
7/27/201677.3077.3775.5076.35285,286
7/26/201677.7277.8476.8877.34324,425
7/25/201677.0778.2776.9577.89331,267
7/22/201677.8378.9777.8378.83237,050
7/21/201677.1177.8075.9577.74276,067
7/20/201677.9277.9277.3677.43205,346
7/19/201678.3978.3977.6477.95226,968
7/18/201678.4178.8077.9178.17212,122
7/15/201677.8578.2077.4378.08414,067
7/14/201677.4978.1777.1477.55328,355
7/13/201677.8878.4177.7977.99276,698
7/12/201677.4678.3176.5977.43393,063
7/11/201676.7877.5875.8077.49250,256
7/8/201676.6077.0075.5976.85577,013
7/7/201677.5577.9076.3876.45630,416
7/6/201677.7778.7077.3677.81407,387
7/5/201678.2779.2877.6077.90567,463
7/1/201678.8479.5877.7078.13626,936
6/30/201677.1479.4377.1478.718,465,826
6/29/201676.4177.4476.4176.68247,074
6/28/201675.8076.2174.6975.91301,943
6/27/201674.7075.8874.4375.58279,196
6/24/201673.2375.3173.1674.72553,428
6/23/201674.6774.9274.2374.76144,445
6/22/201674.8574.9774.1074.46137,449
6/21/201674.7475.1374.3974.85224,499
6/20/201675.1875.3073.9574.76227,985
6/17/201674.9275.1973.7574.73288,998
6/16/201674.4475.0074.4374.74150,129
6/15/201674.8574.9273.7274.30150,804
6/14/201674.0474.9373.8074.85149,397
6/13/201674.1874.7173.9274.10122,142
6/10/201674.5874.7073.7874.16135,088
6/9/201673.4274.8473.1174.67178,245
6/8/201672.7273.6572.7073.58153,157
6/7/201672.4172.9571.8372.77165,518
6/6/201671.7072.5071.3872.27194,194
6/3/201671.1272.0970.8571.72210,191
6/2/201670.3670.8469.7770.59120,364
6/1/201669.3370.5969.1870.53225,544
5/31/201669.6369.6368.4069.43242,950
5/27/201669.2570.0368.8769.99144,628
5/26/201668.9769.6167.6969.22150,618
5/25/201669.0769.3568.5868.98161,626
5/24/201667.7369.2267.6069.19248,122
5/23/201668.1968.8467.3767.59210,731
5/20/201668.1468.2667.5768.04186,703
5/19/201667.4567.9467.1367.81149,838
5/18/201667.9169.2167.3867.60230,324
5/17/201670.0070.3967.7168.05333,940
5/16/201670.0070.5169.3270.31177,803
5/13/201668.8269.9768.3169.89351,489
5/12/201668.6169.5367.9469.19269,517
5/11/201668.0069.0668.0069.05175,520
5/10/201667.8268.2867.1968.12179,159
5/9/201666.9268.0466.5567.76207,943
5/6/201666.5367.1466.0066.99206,425
5/5/201666.9668.1566.5566.80152,974
5/4/201665.9767.7864.4767.25214,467
5/3/201666.0066.3065.3965.97106,805
5/2/201665.0566.2764.3966.07152,375
4/29/201664.7065.1464.1564.91176,296
4/28/201663.7265.0963.7264.82174,083
4/27/201664.6064.7263.5764.10170,652
4/26/201664.0864.4363.8164.10153,000
4/25/201663.7464.1763.5064.00148,492
4/22/201663.1264.3563.1263.94304,120
4/21/201664.2564.4462.7562.88193,160
4/20/201665.6966.2564.4364.55152,353
4/19/201665.4365.9365.0065.82145,044
4/18/201664.2265.3464.0565.33125,891
4/15/201664.0564.7763.8264.44313,759
4/14/201664.2764.4963.8464.10158,379
4/13/201664.4964.4963.7264.33213,597
4/12/201663.8164.6963.5364.41267,482
4/11/201665.0065.2063.6563.79252,047
4/8/201664.3765.1764.3564.90157,370
4/7/201664.1064.7463.8964.10429,929
4/6/201664.2064.8164.0364.18150,181
4/5/201665.6465.6464.1864.25222,738
4/4/201666.4066.4165.5465.70149,004
4/1/201665.6366.6065.4966.37325,565
3/31/201666.4966.5065.7765.85299,245
3/30/201666.7667.2966.2166.56175,798
3/29/201665.1666.9165.1066.68282,160
3/28/201665.5566.3364.6164.89205,407
3/24/201664.6865.8164.6265.58171,680
3/23/201664.5065.1964.3564.82209,404
3/22/201664.6465.3464.4864.66132,255
3/21/201664.1465.1863.5264.73153,608
3/18/201665.9065.9064.0564.29434,005
3/17/201664.4765.8264.3665.53191,757
3/16/201664.3964.8063.5764.53199,900
3/15/201663.1964.7063.1964.47215,237
3/14/201663.8363.9463.0163.37238,693
3/11/201663.8264.2963.2863.54245,354
3/10/201663.8963.9662.9063.19240,121
3/9/201663.2664.0063.2663.90187,980
3/8/201663.2363.6663.0363.32195,160
3/7/201662.8363.3162.1863.02203,420
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center