Southwest Gas Corporation Historical Stock Prices

SWX 
$51.16
*  
0.30
0.58%
Get SWX Alerts
*Delayed - data as of Jul. 29, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.33  51.72  50.95  51.16 99,288
07/29/2014 51.6 51.72 50.95 51.16 99,288
07/28/2014 50.86 51.63 50.72 51.46 158,082
07/25/2014 51.19 51.6699 50.84 50.92 176,691
07/24/2014 51.6 52.03 51.46 51.5 153,925
07/23/2014 51.88 51.91 51.48 51.62 109,439
07/22/2014 52 52.03 51.69 51.73 89,648
07/21/2014 51.9 51.98 51.6 51.75 113,650
07/18/2014 51.36 52.27 51.2925 52.15 272,316
07/17/2014 51.57 51.7899 51.33 51.44 243,000
07/16/2014 51.9 51.9 51.16 51.58 156,213
07/15/2014 51.73 52.15 51.59 51.64 309,433
07/14/2014 52.26 52.29 51.83 51.9 184,926
07/11/2014 51.97 52.43 51.91 51.99 183,509
07/10/2014 51.55 52.27 51.55 52.15 190,089
07/09/2014 51.75 52.23 51.5 52.08 343,792
07/08/2014 51.42 51.85 51.29 51.73 330,025
07/07/2014 51.28 51.79 51.15 51.45 258,153
07/03/2014 51.66 51.78 51.09 51.32 133,487
07/02/2014 52.58 52.6 51.64 51.7 213,031
07/01/2014 52.97 53.34 52.65 52.68 354,227
06/30/2014 52.53 52.85 52.23 52.79 201,603
06/27/2014 52.26 53.01 52.26 52.74 263,736
06/26/2014 53.04 53.04 52.45 52.54 132,390
06/25/2014 52.06 52.93 52.06 52.89 249,616
06/24/2014 52.04 52.99 52.04 52.34 279,054
06/23/2014 52.27 52.42 51.78 52.08 220,381
06/20/2014 52.18 52.25 51.9 52.06 317,946
06/19/2014 52.1 52.23 51.87 51.99 160,361
06/18/2014 52.04 52.34 51.78 52.09 210,520
06/17/2014 51.84 52.54 51.84 52 216,141
06/16/2014 51.66 52.145 51.61 51.95 150,141
06/13/2014 51.92 51.94 51.53 51.64 94,773
06/12/2014 51.57 51.9 50.96 51.72 140,475
06/11/2014 52.13 52.27 51.54 51.57 94,911
06/10/2014 52.49 52.51 51.97 52.23 90,438
06/09/2014 52.79 53.22 52.49 52.53 105,632
06/06/2014 53.01 53.01 52.67 52.95 178,519
06/05/2014 51.78 52.72 51.58 52.71 124,874
06/04/2014 51.72 52.064 51.4 51.75 130,136
06/03/2014 52.29 52.42 51.78 51.83 138,989
06/02/2014 52.5 52.53 51.98 52.32 180,551
05/30/2014 52.26 52.51 52.1 52.36 215,488
05/29/2014 52.55 52.55 51.93 52.15 97,854
05/28/2014 52.63 52.824 52.15 52.33 132,531
05/27/2014 52.52 52.93 52.39 52.65 119,284
05/23/2014 51.62 52.17 51.6 52.11 117,335
05/22/2014 51.49 52.09 51.49 51.85 91,787
05/21/2014 51.85 52.21 51.23 51.48 120,965
05/20/2014 51.86 52.04 51.11 51.75 253,661
05/19/2014 52.64 52.75 51.86 52.01 215,486
05/16/2014 52.18 52.98 52.16 52.94 181,021
05/15/2014 52 52.35 51.77 52.31 210,698
05/14/2014 52.52 53.03 52.146 52.22 186,145
05/13/2014 53.4 53.62 52.43 52.52 337,677
05/12/2014 53.75 54.24 53.6 53.62 256,960
05/09/2014 53.43 54.28 53.43 53.65 195,380
05/08/2014 55.1 55.49 54.12 54.35 147,218
05/07/2014 53.53 55.2 53.45 55.01 272,439
05/06/2014 54.23 54.67 53.44 53.66 172,205
05/05/2014 54.03 54.51 53.92 54.36 150,566
05/02/2014 54.64 54.96 53.88 54.27 209,319
05/01/2014 55.04 55.27 54.38 54.6 277,629
04/30/2014 54.99 55.4599 54.55 55.01 181,781
04/29/2014 55.44 55.69 54.8 54.98 171,498
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?