$51.04 -0.39 (%) Southwest Gas Corp - NYSE

Sep. 17, 2014 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWX historical data

Date Open High Low Close Volume
9/16/201451.2951.7851.0451.43148,764
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
7/8/201451.4251.8551.2951.73330,025
7/7/201451.2851.7951.1551.45258,153
7/3/201451.6651.7851.0951.32133,487
7/2/201452.5852.6051.6451.70213,031
7/1/201452.9753.3452.6552.68354,227
6/30/201452.5352.8552.2352.79201,603
6/27/201452.2653.0152.2652.74263,736
6/26/201453.0453.0452.4552.54132,390
6/25/201452.0652.9352.0652.89249,616
6/24/201452.0452.9952.0452.34279,054
6/23/201452.2752.4251.7852.08220,381
6/20/201452.1852.2551.9052.06317,946
6/19/201452.1052.2351.8751.99160,361
6/18/201452.0452.3451.7852.09210,520
6/17/201451.8452.5451.8452.00216,141
6/16/201451.6652.1551.6151.95150,141
6/13/201451.9251.9451.5351.6494,773
6/12/201451.5751.9050.9651.72140,475
6/11/201452.1352.2751.5451.5794,911
6/10/201452.4952.5151.9752.2390,438
6/9/201452.7953.2252.4952.53105,632
6/6/201453.0153.0152.6752.95178,519
6/5/201451.7852.7251.5852.71124,874
6/4/201451.7252.0651.4051.75130,136
6/3/201452.2952.4251.7851.83138,989
6/2/201452.5052.5351.9852.32180,551
5/30/201452.2652.5152.1052.36215,488
5/29/201452.5552.5551.9352.1597,854
5/28/201452.6352.8252.1552.33132,531
5/27/201452.5252.9352.3952.65119,284
5/23/201451.6252.1751.6052.11117,335
5/22/201451.4952.0951.4951.8591,787
5/21/201451.8552.2151.2351.48120,965
5/20/201451.8652.0451.1151.75253,661
5/19/201452.6452.7551.8652.01215,486
5/16/201452.1852.9852.1652.94181,021
5/15/201452.0052.3551.7752.31210,698
5/14/201452.5253.0352.1552.22186,145
5/13/201453.4053.6252.4352.52337,677
5/12/201453.7554.2453.6053.62256,960
5/9/201453.4354.2853.4353.65195,380
5/8/201455.1055.4954.1254.35147,218
5/7/201453.5355.2053.4555.01272,439
5/6/201454.2354.6753.4453.66172,205
5/5/201454.0354.5153.9254.36150,566
5/2/201454.6454.9653.8854.27209,319
5/1/201455.0455.2754.3854.60277,629
4/30/201454.9955.4654.5555.01181,781
4/29/201455.4455.6954.8054.98171,498
4/28/201455.0855.3554.2955.24147,615
4/25/201454.4054.9054.4054.78191,422
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center