$57.52 +0.55 (%) Southwest Gas Corp - NYSE

Mar. 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
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
12/31/201463.1363.8561.7761.81184,566
12/30/201463.7464.2062.8362.84221,909
12/29/201462.1464.1562.1464.04208,175
12/26/201461.5762.4661.5561.9489,003
12/24/201460.3561.3560.3561.2480,237
12/23/201460.1161.0159.9060.57286,268
12/22/201458.1659.9458.1259.80240,056
12/19/201457.8658.4857.5558.25649,830
12/18/201458.2558.4957.9258.00278,183
12/17/201457.5557.8856.8357.76239,252
12/16/201456.6457.7055.9357.32221,806
12/15/201457.6257.6256.2756.54193,778
12/12/201457.5457.9056.9657.19202,372
12/11/201457.7958.8957.6158.28181,841
12/10/201459.1059.1057.6657.72144,218
12/9/201457.7759.3557.7759.34235,376
12/8/201458.4858.9357.6258.27226,105
12/5/201458.3459.0758.1958.51230,354
12/4/201458.7259.1458.3058.58173,622
12/3/201457.8658.9957.8658.68182,649
12/2/201457.6858.2457.5057.96139,120
12/1/201457.7358.5057.4757.97168,807
11/28/201458.1159.1657.8457.8995,438
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center