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:       6.29
Historical Data for SWN
Date Open High Low Volume Close Change %
04/30/04 6.25 6.45 6.21 529,900 6.29 -0.11   -1.72%
04/29/04 6.62 6.62 6.25 282,200 6.40 -0.09   -1.39%
04/28/04 6.66 6.69 6.43 388,900 6.50 -0.16   -2.41%
04/27/04 6.54 6.73 6.52 377,400 6.65 0.14   2.15%
04/26/04 6.41 6.52 6.41 202,200 6.51 0.13   2.04%
04/23/04 6.46 6.46 6.28 170,700 6.38 -0.00   0.00%
04/22/04 6.22 6.44 6.22 226,100 6.38 0.19   3.07%
04/21/04 6.20 6.24 6.04 121,500 6.20 0.02   0.32%
04/20/04 6.41 6.49 6.18 244,600 6.18 -0.17   -2.68%
04/19/04 6.25 6.40 6.25 289,200 6.35 0.10   1.60%
04/16/04 6.21 6.26 6.18 187,200 6.25 0.01   0.16%
04/15/04 5.94 6.26 5.94 230,500 6.23 0.27   4.52%
04/14/04 6.05 6.06 5.91 153,500 5.97 -0.09   -1.49%
04/13/04 6.24 6.24 6.03 164,200 6.06 -0.18   -2.88%
04/12/04 6.13 6.24 6.13 196,300 6.24 0.13   2.13%
04/08/04 6.09 6.13 6.07 138,800 6.11 0.04   0.66%
04/07/04 5.99 6.13 5.99 175,400 6.07 0.08   1.33%
04/06/04 6.01 6.06 5.95 185,300 6.00 -0.08   -1.32%
04/05/04 6.09 6.10 6.03 168,200 6.07 -0.03   -0.49%
04/02/04 6.05 6.10 6.01 247,200 6.10 0.14   2.35%
04/01/04 6.03 6.05 5.90 235,200 5.97 -0.07   -1.16%
03/31/04 5.79 6.05 5.79 280,600 6.03 0.24   4.15%
03/30/04 5.75 5.80 5.73 423,200 5.79 0.04   0.70%
03/29/04 5.75 5.81 5.68 185,700 5.75 0.02   0.35%
03/26/04 5.69 5.78 5.65 92,300 5.73 0.04   0.70%
03/25/04 5.66 5.69 5.61 274,000 5.69 0.02   0.35%
03/24/04 5.79 5.79 5.60 260,700 5.66 -0.08   -1.39%
03/23/04 5.78 5.80 5.73 206,100 5.74 -0.01   -0.17%
03/22/04 5.80 5.83 5.73 117,700 5.76 -0.08   -1.37%
03/19/04 5.83 5.92 5.78 140,900 5.83 0.05   0.86%
03/18/04 5.79 5.83 5.72 301,500 5.78 0.01   0.17%
03/17/04 5.79 5.82 5.75 219,100 5.77 0.04   0.70%
03/16/04 5.78 5.78 5.71 335,100 5.73 -0.03   -0.52%
03/15/04 5.82 5.82 5.75 188,500 5.75 -0.07   -1.20%
03/12/04 5.68 5.82 5.66 174,000 5.82 0.13   2.29%
03/11/04 5.73 5.80 5.69 210,100 5.69 -0.04   -0.70%
03/10/04 5.78 5.80 5.70 253,200 5.73 -0.05   -0.87%
03/09/04 5.78 5.82 5.73 248,900 5.78 -0.02   -0.35%
03/08/04 5.78 5.85 5.75 145,300 5.79 0.02   0.35%
03/05/04 5.75 5.83 5.74 114,900 5.78 0.00   0.00%
03/04/04 5.75 5.80 5.66 89,300 5.78 0.02   0.35%
03/03/04 5.78 5.78 5.73 149,100 5.75 -0.03   -0.52%
03/02/04 5.78 5.87 5.77 329,100 5.78 0.00   0.00%
03/01/04 5.62 5.81 5.62 351,600 5.78 0.17   3.03%
02/27/04 5.51 5.63 5.50 384,500 5.62 0.11   2.00%
02/26/04 5.33 5.51 5.29 282,100 5.51 0.22   4.16%
02/25/04 5.32 5.41 5.27 288,400 5.29 -0.03   -0.56%
02/24/04 5.24 5.35 5.23 123,300 5.32 0.08   1.53%
02/23/04 5.40 5.45 5.18 242,100 5.23 -0.18   -3.32%
02/20/04 5.24 5.49 5.21 615,400 5.42 0.25   4.84%
02/19/04 5.34 5.34 5.16 264,800 5.16 -0.18   -3.37%
02/18/04 5.45 5.45 5.29 246,200 5.34 -0.08   -1.48%
02/17/04 5.46 5.48 5.40 215,000 5.42 -0.09   -1.63%
02/13/04 5.48 5.56 5.44 365,400 5.51 0.03   0.55%
02/12/04 5.26 5.54 5.26 503,800 5.48 0.20   3.79%
02/11/04 5.26 5.38 5.26 216,600 5.28 -0.00   0.00%
02/10/04 5.10 5.31 5.10 214,500 5.28 0.15   2.93%
02/09/04 5.02 5.15 5.02 163,800 5.13 0.11   2.19%
02/06/04 4.86 5.07 4.86 155,300 5.02 0.19   3.93%
02/05/04 5.05 5.07 4.83 328,700 4.84 -0.16   -3.20%
02/04/04 5.22 5.22 4.99 285,700 5.00 -0.22   -4.21%
02/03/04 5.19 5.30 5.18 256,800 5.22 0.01   0.19%

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!