Southwest Gas Corporation Historical Stock Prices

SWX 
$58
*  
0.24
0.42%
Get SWX Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading SWX now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  58.25  58.49  57.92  58 277,825
12/17/2014 57.55 57.88 56.83 57.76 239,252
12/16/2014 56.64 57.7 55.93 57.32 221,506
12/15/2014 57.62 57.62 56.27 56.54 193,778
12/12/2014 57.54 57.9 56.96 57.19 202,372
12/11/2014 57.79 58.89 57.61 58.28 181,841
12/10/2014 59.1 59.1 57.6605 57.72 144,218
12/09/2014 57.77 59.35 57.77 59.34 235,376
12/08/2014 58.48 58.93 57.62 58.27 226,105
12/05/2014 58.34 59.07 58.19 58.51 230,354
12/04/2014 58.72 59.14 58.3 58.58 173,622
12/03/2014 57.86 58.99 57.86 58.68 182,649
12/02/2014 57.68 58.24 57.5 57.96 139,120
12/01/2014 57.73 58.5 57.47 57.97 168,807
11/28/2014 58.11 59.16 57.84 57.89 95,438
11/26/2014 57.73 58.17 57.605 58.01 97,627
11/25/2014 57.9 57.9 57.37 57.67 134,710
11/24/2014 57.86 58.05 57.35 57.73 116,389
11/21/2014 58.02 58.04 57.42 57.77 185,160
11/20/2014 57.19 57.56 56.96 57.49 64,337
11/19/2014 57.27 57.55 56.97 57.35 165,793
11/18/2014 57.41 57.81 57.24 57.26 149,485
11/17/2014 57 57.48 56.77 57.34 139,037
11/14/2014 57.67 57.83 56.78 57 257,238
11/13/2014 58.77 58.99 57.45 57.63 110,269
11/12/2014 59.19 59.21 58.35 58.96 221,787
11/11/2014 59.32 59.76 58.94 59.58 186,866
11/10/2014 58.92 59.29 58.41 59.27 157,464
11/07/2014 58.74 59.225 58.45 59.07 132,055
11/06/2014 59.34 59.596 57.79 58.61 199,105
11/05/2014 58.33 59.5397 58.14 59.38 222,124
11/04/2014 58 58.6396 57.734 58.41 216,380
11/03/2014 58.29 58.53 57.67 58.13 305,021
10/31/2014 58.41 58.53 57.82 58.09 314,923
10/30/2014 57.2 58.18 57.13 58.08 252,163
10/29/2014 57.8 58.25 56.71 57.39 290,576
10/28/2014 56.77 57.79 56.15 57.78 191,338
10/27/2014 56.04 56.46 55.7325 56.33 157,594
10/24/2014 56.01 56.145 55.56 55.95 106,637
10/23/2014 55.27 56.1 54.94 55.78 212,650
10/22/2014 54.95 55.625 54.83 54.9 225,336
10/21/2014 54.26 55.32 54.1301 54.91 256,623
10/20/2014 53.36 54.19 53.36 54.13 291,223
10/17/2014 53.42 53.42 52.89 53.26 212,786
10/16/2014 52.73 53.47 52.228 53.09 284,095
10/15/2014 52.7 53.76 52.33 53.35 557,250
10/14/2014 52.04 53.34 51.725 53.01 479,721
10/13/2014 51.39 52.31 51.172 51.61 342,270
10/10/2014 50.75 51.72 50.56 51.41 566,209
10/09/2014 50.86 51.365 50.32 50.69 476,645
10/08/2014 48.71 50.76 48.575 50.67 318,684
10/07/2014 48.83 49.48 48.61 48.8 125,136
10/06/2014 48.83 49.22 48.76 49.04 115,652
10/03/2014 48.84 49.05 48.3 48.85 157,667
10/02/2014 48.29 48.82 48.23 48.45 154,061
10/01/2014 48.57 49.085 48.26 48.35 196,687
09/30/2014 48.98 49.38 48.57 48.58 225,197
09/29/2014 48.61 49.06 48.54 48.9 150,034
09/26/2014 48.96 49.34 48.62 49.05 161,693
09/25/2014 49.28 49.42 48.74 48.93 178,283
09/24/2014 49.36 49.54 48.8 49.21 147,665
09/23/2014 49.95 49.95 49.29 49.4 213,774
09/22/2014 50.34 50.42 49.91 49.98 133,050
09/19/2014 50.83 51.2725 50.45 50.49 348,331
09/18/2014 51.25 51.63 50.49 50.83 133,976
09/17/2014 51.57 51.57 50.81 50.97 241,308
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?