Southwest Gas Corporation Common Stock Historical Stock Prices

SWX 
$66.07
*  
1.16
1.79%
Get SWX Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SWX now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SWX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 65.15 66.27 64.39 66.07 152,375
04/29/2016 64.7 65.14 64.145 64.91 176,296
04/28/2016 63.72 65.09 63.72 64.82 174,083
04/27/2016 64.6 64.715 63.57 64.1 170,652
04/26/2016 64.08 64.43 63.81 64.1 153,000
04/25/2016 63.74 64.17 63.495 64 148,492
04/22/2016 63.12 64.35 63.12 63.94 304,120
04/21/2016 64.25 64.44 62.75 62.88 193,160
04/20/2016 65.69 66.25 64.43 64.55 152,353
04/19/2016 65.43 65.93 65 65.82 145,044
04/18/2016 64.22 65.34 64.05 65.33 125,891
04/15/2016 64.05 64.77 63.82 64.44 313,759
04/14/2016 64.27 64.4886 63.8401 64.1 158,379
04/13/2016 64.49 64.49 63.72 64.33 213,597
04/12/2016 63.81 64.69 63.53 64.41 267,482
04/11/2016 65 65.2 63.65 63.79 252,047
04/08/2016 64.37 65.17 64.35 64.9 157,370
04/07/2016 64.1 64.74 63.885 64.1 429,929
04/06/2016 64.2 64.81 64.03 64.18 150,181
04/05/2016 65.64 65.64 64.18 64.25 222,738
04/04/2016 66.4 66.41 65.54 65.7 149,004
04/01/2016 65.63 66.6 65.49 66.37 325,565
03/31/2016 66.49 66.5025 65.765 65.85 299,245
03/30/2016 66.76 67.29 66.21 66.56 175,798
03/29/2016 65.16 66.91 65.1 66.68 282,160
03/28/2016 65.55 66.33 64.61 64.89 205,407
03/24/2016 64.68 65.81 64.62 65.58 171,680
03/23/2016 64.5 65.19 64.35 64.82 209,404
03/22/2016 64.64 65.34 64.48 64.66 132,255
03/21/2016 64.14 65.18 63.52 64.73 153,608
03/18/2016 65.9 65.9 64.05 64.29 434,005
03/17/2016 64.47 65.82 64.36 65.53 191,757
03/16/2016 64.39 64.8 63.57 64.53 199,900
03/15/2016 63.19 64.7 63.19 64.47 215,237
03/14/2016 63.83 63.94 63.01 63.37 238,693
03/11/2016 63.82 64.29 63.28 63.54 245,354
03/10/2016 63.89 63.96 62.9 63.19 240,121
03/09/2016 63.26 64 63.26 63.9 187,980
03/08/2016 63.23 63.66 63.03 63.32 195,160
03/07/2016 62.83 63.31 62.18 63.02 203,420
03/04/2016 61.35 63.02 61.045 62.98 214,061
03/03/2016 61.66 61.74 60.93 61.57 213,135
03/02/2016 60.5 62.09 59.49 61.7 213,413
03/01/2016 61.29 62.31 60.6 60.74 301,168
02/29/2016 59.44 61.44 59.26 61 361,927
02/26/2016 60.8 60.8 59.16 59.57 176,706
02/25/2016 61.15 62.43 58.94 60.92 239,442
02/24/2016 59.7 60.34 59.03 60.29 180,080
02/23/2016 59.15 59.67 58.85 59.05 155,888
02/22/2016 59.08 60.12 59.01 59.47 123,139
02/19/2016 59.44 60.0699 58.85 59.05 207,627
02/18/2016 58.67 59.575 58.5 59.45 299,245
02/17/2016 59.57 59.7 58.67 58.71 188,896
02/16/2016 59.68 60.015 59.06 59.56 165,548
02/12/2016 59.98 60.45 59.03 59.47 169,946
02/11/2016 59.77 60.17 59.62 59.97 180,470
02/10/2016 59.75 60.73 59.154 60.54 235,750
02/09/2016 59.23 59.78 58.84 59.76 194,798
02/08/2016 59 59.49 58.7 59.42 197,436
02/05/2016 58.8 59.68 58.28 59.14 239,308
02/04/2016 59.85 59.97 58.545 59.12 193,332
02/03/2016 59.64 60.07 59.08 59.88 260,254
02/02/2016 58.39 59.63 58.07 59.41 205,904
02/01/2016 58.98 59.07 58.43 58.59 195,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?