$58.01 +0.34 (%) Southwest Gas Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWX historical data

Date Open High Low Close Volume
11/26/201457.7358.1757.6158.0197,627
11/25/201457.9057.9057.3757.67134,710
11/24/201457.8658.0557.3557.73116,389
11/21/201458.0258.0457.4257.77185,160
11/20/201457.1957.5656.9657.4964,337
11/19/201457.2757.5556.9757.35165,793
11/18/201457.4157.8157.2457.26149,585
11/17/201457.0057.4856.7757.34139,037
11/14/201457.6757.8356.7857.00257,238
11/13/201458.7758.9957.4557.63110,269
11/12/201459.1959.2158.3558.96221,787
11/11/201459.3259.7658.9459.58186,866
11/10/201458.9259.2958.4159.27157,464
11/7/201458.7459.2358.4559.07132,055
11/6/201459.3459.6057.7958.61199,105
11/5/201458.3359.5458.1459.38222,124
11/4/201458.0058.6457.7358.41216,380
11/3/201458.2958.5357.6758.13305,021
10/31/201458.4158.5357.8258.09314,923
10/30/201457.2058.1857.1358.08252,163
10/29/201457.8058.2556.7157.39290,576
10/28/201456.7757.7956.1557.78191,338
10/27/201456.0456.4655.7356.33157,594
10/24/201456.0156.1555.5655.95106,637
10/23/201455.2756.1054.9455.78212,650
10/22/201454.9555.6354.8354.90225,336
10/21/201454.2655.3254.1354.91256,623
10/20/201453.3654.1953.3654.13291,223
10/17/201453.4253.4252.8953.26212,786
10/16/201452.7353.4752.2353.09284,095
10/15/201452.7053.7652.3353.35557,250
10/14/201452.0453.3451.7353.01479,721
10/13/201451.3952.3151.1751.61342,270
10/10/201450.7551.7250.5651.41566,209
10/9/201450.8651.3750.3250.69476,645
10/8/201448.7150.7648.5850.67318,684
10/7/201448.8349.4848.6148.80125,136
10/6/201448.8349.2248.7649.04115,652
10/3/201448.8449.0548.3048.85157,667
10/2/201448.2948.8248.2348.45154,061
10/1/201448.5749.0948.2648.35196,687
9/30/201448.9849.3848.5748.58225,197
9/29/201448.6149.0648.5448.90150,034
9/26/201448.9649.3448.6249.05161,693
9/25/201449.2849.4248.7448.93178,283
9/24/201449.3649.5448.8049.21147,665
9/23/201449.9549.9549.2949.40213,774
9/22/201450.3450.4249.9149.98133,050
9/19/201450.8351.2750.4550.49348,331
9/18/201451.2551.6350.4950.83133,976
9/17/201451.5751.5750.8150.97241,308
9/16/201451.2951.7851.0451.43150,676
9/15/201451.7652.0951.3551.35123,379
9/12/201452.5752.5751.7351.76238,305
9/11/201451.9652.8551.7852.74120,567
9/10/201452.3452.5551.8352.12154,169
9/9/201452.6552.7752.1452.28238,049
9/8/201452.8153.0352.6252.76144,244
9/5/201452.3752.8852.3152.83124,306
9/4/201452.4052.6552.1552.57183,431
9/3/201452.5552.7252.1252.34188,091
9/2/201452.2852.6252.0052.22284,902
8/29/201452.0752.2751.8752.21131,308
8/28/201451.8852.1351.8251.95189,499
8/27/201451.7052.0951.7051.94266,788
8/26/201451.9952.3051.6651.71218,847
8/25/201452.4252.5751.8652.06185,590
8/22/201452.6252.6251.7952.15188,341
8/21/201452.7052.8052.1952.53204,091
8/20/201452.4952.7752.1352.70218,321
8/19/201451.7852.4851.6952.45212,412
8/18/201451.7851.9251.3751.73255,295
8/15/201451.1451.5750.8951.37326,791
8/14/201449.8050.9049.5550.83297,333
8/13/201449.5650.0649.4149.78225,038
8/12/201449.8450.0049.5149.85317,177
8/11/201449.4249.9449.2149.89419,034
8/8/201447.6549.1247.6549.05194,982
8/7/201447.7447.8747.2147.65234,262
8/6/201447.8148.2947.2947.62174,535
8/5/201448.4948.9147.7647.95206,308
8/4/201449.6149.8047.8048.96269,756
8/1/201449.6049.7849.2849.41192,484
7/31/201450.1050.3849.2649.53250,212
7/30/201451.3351.3750.1550.33196,144
7/29/201451.6051.7250.9551.1699,288
7/28/201450.8651.6350.7251.46159,334
7/25/201451.1951.6750.8450.92176,691
7/24/201451.6052.0351.4651.50159,825
7/23/201451.8851.9151.4851.62109,439
7/22/201452.0052.0351.6951.7389,648
7/21/201451.9051.9851.6051.75113,650
7/18/201451.3652.2751.2952.15272,316
7/17/201451.5751.7951.3351.44243,000
7/16/201451.9051.9051.1651.58156,213
7/15/201451.7352.1551.5951.64309,433
7/14/201452.2652.2951.8351.90184,926
7/11/201451.9752.4351.9151.99183,509
7/10/201451.5552.2751.5552.15190,089
7/9/201451.7552.2351.5052.08343,792
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center