SWN

Southwestern Energy

$3.79 0.11 (2.99%)
19:54 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.67
Market Cap:       2.22B
EPS:       1.42
Volume:       12.63M
Day's Range:       3.66 - 3.79
52wk Range:       3.23 - 6.23
Previous Close:       3.30
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/03 3.29 3.33 3.27 124,600 3.30 -0.03   -0.90%
04/30/03 3.37 3.38 3.33 151,500 3.33 -0.05   -1.48%
04/29/03 3.33 3.41 3.33 130,500 3.38 0.01   0.30%
04/28/03 3.38 3.43 3.35 107,000 3.37 0.01   0.30%
04/25/03 3.36 3.45 3.35 102,800 3.36 0.01   0.30%
04/24/03 3.45 3.46 3.35 143,600 3.35 -0.13   -3.74%
04/23/03 3.49 3.49 3.40 109,100 3.48 0.00   0.00%
04/22/03 3.43 3.50 3.43 150,300 3.47 0.02   0.58%
04/21/03 3.33 3.47 3.33 219,700 3.45 0.06   1.77%
04/17/03 3.34 3.40 3.31 123,500 3.39 0.08   2.41%
04/16/03 3.26 3.32 3.24 146,200 3.32 0.06   1.84%
04/15/03 3.28 3.28 3.22 202,900 3.26 -0.05   -1.51%
04/14/03 3.31 3.31 3.23 110,300 3.31 0.00   0.00%
04/11/03 3.25 3.31 3.21 95,600 3.31 0.07   2.16%
04/10/03 3.26 3.29 3.18 122,500 3.24 -0.01   -0.31%
04/09/03 3.25 3.31 3.20 158,900 3.25 0.02   0.62%
04/08/03 3.28 3.29 3.20 153,900 3.23 -0.06   -1.83%
04/07/03 3.34 3.40 3.25 160,200 3.28 0.00   0.00%
04/04/03 3.33 3.35 3.26 98,800 3.28 -0.02   -0.61%
04/03/03 3.35 3.36 3.25 107,400 3.30 -0.05   -1.49%
04/02/03 3.42 3.44 3.30 216,900 3.35 -0.08   -2.33%
04/01/03 3.29 3.43 3.27 265,300 3.43 0.15   4.58%
03/31/03 3.29 3.29 3.19 209,500 3.28 -0.03   -0.91%
03/28/03 3.26 3.31 3.25 138,400 3.31 0.06   1.85%
03/27/03 3.16 3.25 3.14 145,900 3.25 0.11   3.51%
03/26/03 3.14 3.18 3.13 124,500 3.14 0.00   0.00%
03/25/03 3.10 3.17 3.09 173,100 3.14 -0.00   0.00%
03/24/03 3.14 3.14 3.06 97,800 3.14 -0.01   -0.32%
03/21/03 3.19 3.19 3.13 142,100 3.15 -0.01   -0.32%
03/20/03 3.13 3.17 3.13 106,300 3.16 0.02   0.64%
03/19/03 3.11 3.16 3.08 81,200 3.15 0.03   0.96%
03/18/03 3.11 3.16 3.08 202,300 3.11 -0.02   -0.64%
03/17/03 3.09 3.15 3.09 65,700 3.13 0.02   0.64%
03/14/03 3.09 3.13 3.08 167,500 3.11 0.00   0.00%
03/13/03 3.12 3.18 3.09 204,600 3.11 -0.03   -0.96%
03/12/03 3.13 3.15 3.06 192,900 3.14 -0.00   0.00%
03/11/03 3.15 3.19 3.14 214,000 3.15 0.02   0.64%
03/10/03 3.19 3.20 3.10 285,900 3.13 -0.04   -1.27%
03/07/03 3.21 3.25 3.13 184,600 3.16 -0.03   -0.94%
03/06/03 3.06 3.21 3.06 334,500 3.20 0.11   3.57%
03/05/03 3.08 3.09 3.03 236,600 3.09 0.00   0.00%
03/04/03 2.99 3.08 2.98 283,900 3.08 0.10   3.36%
03/03/03 2.93 2.98 2.93 273,800 2.98 0.06   2.05%
02/28/03 2.95 3.01 2.93 1,969,000 2.93 0.04   1.39%
02/27/03 2.86 2.90 2.85 322,900 2.88 0.01   0.35%
02/26/03 2.87 2.88 2.85 67,100 2.87 -0.01   -0.35%
02/25/03 2.94 2.99 2.84 78,800 2.88 -0.03   -1.03%
02/24/03 2.81 2.91 2.80 128,500 2.91 0.12   4.29%
02/21/03 2.79 2.81 2.78 132,300 2.80 0.00   0.00%
02/20/03 2.79 2.79 2.75 89,000 2.79 -0.00   0.00%
02/19/03 2.80 2.82 2.77 114,100 2.80 -0.05   -1.76%
02/18/03 2.85 2.85 2.74 155,400 2.85 -0.09   -3.07%
02/14/03 2.85 2.94 2.77 58,600 2.94 0.09   3.16%
02/13/03 2.89 2.89 2.78 36,600 2.85 -0.02   -0.70%
02/12/03 2.87 2.93 2.87 37,200 2.88 0.02   0.70%
02/11/03 2.95 2.95 2.84 142,500 2.85 -0.10   -3.39%
02/10/03 2.82 2.96 2.82 106,300 2.95 0.14   4.98%
02/07/03 2.95 3.01 2.81 75,800 2.81 -0.15   -5.07%
02/06/03 2.98 3.00 2.92 24,800 2.96 -0.05   -1.66%
02/05/03 3.07 3.07 2.94 94,000 3.01 -0.07   -2.28%
02/04/03 2.95 3.07 2.93 168,400 3.07 0.15   5.13%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!