$53.69 0.00 (%) Southwest Gas Corp - NYSE

May. 27, 2015 | 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
5/27/201553.1653.7953.0353.69127,531
5/26/201553.5153.5952.4953.01123,437
5/22/201553.8354.0053.5253.83134,940
5/21/201554.0654.3153.6753.93100,949
5/20/201553.8954.3053.5054.05115,847
5/19/201553.8254.0353.4453.7589,395
5/18/201553.1654.0253.0553.92115,113
5/15/201553.2653.6953.1253.40112,013
5/14/201552.3753.2552.2453.19121,601
5/13/201552.8253.0852.0852.20107,376
5/12/201552.8353.1252.3153.00166,690
5/11/201553.0753.9652.8453.08219,679
5/8/201553.1153.5952.8553.31236,809
5/7/201552.6153.1052.0052.61215,485
5/6/201553.4154.0551.7052.68244,704
5/5/201555.3755.3753.0053.42242,058
5/4/201554.9055.9754.9055.21284,653
5/1/201554.9455.3954.4054.95303,793
4/30/201556.5057.0054.4655.00279,530
4/29/201557.5757.7256.6056.8693,874
4/28/201556.9057.8056.7057.78152,007
4/27/201558.4358.4356.5156.90175,966
4/24/201557.8958.4657.8458.2694,698
4/23/201557.1957.8656.9757.6981,513
4/22/201557.4457.5156.8057.19108,363
4/21/201557.8758.1457.3057.55138,581
4/20/201556.7358.3756.7357.80100,835
4/17/201556.8857.4256.2056.40137,793
4/16/201557.4357.6056.6057.2899,832
4/15/201557.9458.3357.5857.64152,353
4/14/201557.6357.7457.1357.6292,097
4/13/201557.5557.8157.1857.36112,826
4/10/201557.5057.9857.3157.69117,903
4/9/201558.3558.4757.2657.50112,613
4/8/201558.6158.6158.0158.35125,194
4/7/201559.3359.3358.4158.54184,673
4/6/201558.8059.7558.6759.31135,101
4/2/201558.8259.0058.3458.82135,767
4/1/201557.9458.7257.7358.71131,343
3/31/201557.5558.2057.4658.17169,798
3/30/201557.7658.2857.5557.94128,372
3/27/201556.9957.6956.6657.52104,406
3/26/201557.6557.9956.9256.97132,230
3/25/201558.2658.3957.5857.67285,943
3/24/201558.1458.3057.8458.10249,024
3/23/201557.8458.2857.5658.08121,447
3/20/201557.0158.1857.0158.14428,289
3/19/201557.5957.9756.6557.05232,043
3/18/201556.8658.0056.4757.78273,765
3/17/201556.7957.4856.6056.85207,417
3/16/201556.4356.9856.0756.79236,551
3/13/201555.6056.2754.8756.12336,269
3/12/201554.6156.1154.4655.73251,048
3/11/201554.2054.5153.3854.25164,861
3/10/201553.6154.8453.2954.04212,805
3/9/201553.9454.4453.6554.00357,082
3/6/201555.3955.3952.9453.83364,890
3/5/201555.3455.5654.6654.89259,371
3/4/201555.8855.8855.2355.42144,123
3/3/201555.7256.2155.3955.9390,859
3/2/201557.1757.1755.8155.89286,486
2/27/201557.3258.0956.9357.26175,189
2/26/201558.1958.5057.0457.56126,870
2/25/201557.9958.1157.1357.4377,206
2/24/201557.7158.3257.4457.95115,143
2/23/201557.2657.6156.7957.5682,336
2/20/201557.2157.6356.5057.25120,592
2/19/201558.2458.4057.1557.43120,778
2/18/201556.5358.2756.3958.21171,702
2/17/201557.5757.5956.3656.73119,401
2/13/201558.2358.2957.1457.60158,063
2/12/201558.3358.5258.0258.28100,561
2/11/201559.3059.3058.2558.53104,674
2/10/201559.0059.8158.5959.57177,336
2/9/201559.8160.1658.5258.98172,003
2/6/201562.5962.5959.5559.96159,604
2/5/201562.7263.2062.4062.75105,581
2/4/201562.8863.6862.1262.37127,060
2/3/201562.3663.6762.3663.38180,833
2/2/201561.5862.3761.0462.30137,632
1/30/201562.5562.6561.2761.46185,393
1/29/201561.8262.9361.5962.85149,038
1/28/201563.2463.4561.6862.01172,982
1/27/201562.6163.0762.3062.93207,741
1/26/201562.7563.0961.4363.09201,239
1/23/201562.6763.0362.4162.84165,023
1/22/201563.0063.0062.1262.78173,267
1/21/201562.5662.9761.8762.51146,492
1/20/201562.6963.0762.2462.89177,621
1/16/201562.0062.8661.7062.66250,441
1/15/201562.7963.0361.8462.21197,989
1/14/201561.6662.7161.4762.64113,481
1/13/201562.0663.1761.3962.17251,028
1/12/201561.7762.0060.7561.66170,055
1/9/201561.6562.4161.2561.77288,712
1/8/201561.1161.9061.1061.79152,760
1/7/201559.7860.7859.4260.76284,438
1/6/201560.3661.0759.3559.50179,559
1/5/201561.0461.0759.8860.37172,255
1/2/201561.9662.5460.7361.52186,265
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center