$56.34 +0.68 (%) Southwest Gas Corp - NYSE

Jul. 31, 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
7/31/201556.1556.8855.9356.34160,505
7/30/201555.4756.0855.4755.66110,257
7/29/201555.5155.8855.3555.76159,154
7/28/201555.8555.9055.3555.77142,777
7/27/201555.3056.1355.0055.72213,451
7/24/201554.9455.5254.7355.21191,579
7/23/201555.3055.7254.1054.37123,402
7/22/201554.7655.5154.7555.4099,864
7/21/201555.5955.8554.9155.0685,886
7/20/201555.7355.9955.3555.59120,436
7/17/201556.1456.5056.0156.03123,940
7/16/201555.3556.4255.3556.31134,834
7/15/201555.4555.7654.8855.43157,771
7/14/201555.2455.6054.7055.38111,469
7/13/201555.2255.6454.8655.07114,593
7/10/201554.5655.3254.3555.16121,345
7/9/201555.3955.3954.0154.26225,560
7/8/201554.6255.5254.5554.98340,512
7/7/201555.0655.9155.0655.58372,645
7/6/201553.8555.0353.7655.01144,029
7/2/201553.8454.3153.4554.15125,874
7/1/201553.5653.5653.0853.43146,406
6/30/201553.5853.7153.0553.21285,685
6/29/201553.5854.3753.2953.32169,446
6/26/201553.3754.0552.9753.66361,483
6/25/201553.3653.4252.7553.24184,107
6/24/201553.3853.6052.9953.08251,166
6/23/201554.2054.2053.2553.46385,439
6/22/201554.6054.6053.8254.21222,877
6/19/201554.5955.0654.4254.44275,729
6/18/201554.3755.3754.3754.91166,443
6/17/201554.1454.5453.6054.23144,551
6/16/201552.3353.4452.2653.33162,146
6/15/201552.8052.9952.1352.43120,829
6/12/201553.2553.3552.8452.9697,536
6/11/201553.7154.1853.2453.40100,990
6/10/201552.2053.8652.0553.37293,798
6/9/201552.1352.3551.6951.7283,889
6/8/201552.0752.4951.8052.2276,801
6/5/201552.4652.6051.7152.18167,807
6/4/201553.8454.0252.7852.94235,715
6/3/201554.5554.6953.8654.02207,502
6/2/201554.8354.9854.2354.58239,599
6/1/201554.6255.6354.0555.21153,087
5/29/201554.6454.9454.3854.46161,642
5/28/201553.9854.8453.7054.78174,235
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!