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:       14.69
Historical Data for SWN
Date Open High Low Volume Close Change %
04/29/05 14.46 14.72 14.25 640,800 14.69 0.31   2.16%
04/28/05 14.90 14.99 14.13 835,700 14.38 -0.69   -4.58%
04/27/05 15.01 15.23 14.81 379,500 15.07 0.04   0.27%
04/26/05 15.26 15.31 15.00 335,000 15.03 -0.23   -1.51%
04/25/05 15.19 15.48 15.08 436,000 15.26 0.26   1.73%
04/22/05 15.25 15.28 14.78 489,600 15.00 -0.25   -1.64%
04/21/05 14.69 15.32 14.63 471,500 15.25 0.68   4.67%
04/20/05 14.74 15.13 14.47 660,700 14.58 -0.08   -0.55%
04/19/05 14.56 14.85 14.46 631,200 14.66 0.28   1.95%
04/18/05 13.98 14.48 13.44 667,600 14.38 0.18   1.27%
04/15/05 14.48 14.55 13.88 1,098,500 14.20 -0.29   -2.00%
04/14/05 14.71 14.74 14.41 667,100 14.48 -0.15   -1.02%
04/13/05 14.61 14.85 14.53 807,200 14.64 -0.15   -1.01%
04/12/05 14.43 14.84 14.43 1,087,400 14.79 0.37   2.57%
04/11/05 14.38 14.60 14.29 423,700 14.41 -0.11   -0.76%
04/08/05 14.93 15.01 14.46 363,600 14.53 -0.28   -1.89%
04/07/05 15.03 15.03 14.50 352,400 14.80 -0.08   -0.54%
04/06/05 14.71 14.99 14.62 317,500 14.88 0.16   1.09%
04/05/05 14.88 14.93 14.56 352,700 14.71 -0.16   -1.08%
04/04/05 14.91 15.09 14.68 597,100 14.88 -0.03   -0.20%
04/01/05 14.44 14.96 14.44 816,400 14.90 0.71   5.00%
03/31/05 13.81 14.31 13.78 662,900 14.19 0.61   4.49%
03/30/05 13.19 13.59 13.08 569,100 13.58 0.32   2.41%
03/29/05 13.82 14.05 13.16 871,600 13.26 -0.53   -3.84%
03/28/05 14.25 14.30 13.75 569,900 13.79 -0.46   -3.23%
03/24/05 14.03 14.44 13.99 488,300 14.25 0.36   2.59%
03/23/05 14.38 14.39 13.76 853,700 13.89 -0.69   -4.73%
03/22/05 14.60 14.87 14.53 648,700 14.58 -0.02   -0.14%
03/21/05 14.66 14.75 14.45 584,900 14.60 -0.06   -0.41%
03/18/05 14.30 14.66 14.13 712,000 14.66 0.36   2.52%
03/17/05 14.33 14.40 14.05 653,600 14.30 0.15   1.06%
03/16/05 14.19 14.42 14.10 396,800 14.15 -0.00   0.00%
03/15/05 14.39 14.59 14.13 354,400 14.16 -0.10   -0.70%
03/14/05 14.39 14.53 13.95 415,100 14.25 -0.01   -0.07%
03/11/05 13.86 14.44 13.83 582,400 14.26 0.30   2.15%
03/10/05 14.40 14.40 13.75 748,500 13.96 -0.52   -3.59%
03/09/05 14.77 15.10 14.38 589,900 14.47 -0.28   -1.90%
03/08/05 15.03 15.25 14.68 637,500 14.75 -0.29   -1.93%
03/07/05 15.30 15.30 14.68 713,500 15.03 -0.27   -1.76%
03/04/05 15.13 15.31 14.87 482,700 15.30 0.33   2.20%
03/03/05 14.73 15.13 14.68 660,100 14.97 0.35   2.39%
03/02/05 14.30 14.86 14.23 1,008,400 14.63 0.30   2.09%
03/01/05 15.25 15.54 14.00 1,301,500 14.33 -0.93   -6.10%
02/28/05 15.65 15.77 14.70 665,500 15.25 -0.22   -1.42%
02/25/05 15.24 15.63 15.24 494,300 15.47 0.29   1.91%
02/24/05 14.73 15.33 14.67 536,800 15.18 0.53   3.62%
02/23/05 14.58 14.92 14.58 375,900 14.64 0.11   0.76%
02/22/05 15.06 15.13 14.50 585,000 14.53 -0.37   -2.48%
02/18/05 14.56 14.97 14.55 602,000 14.91 0.57   3.98%
02/17/05 15.00 15.00 14.25 469,600 14.33 -0.60   -4.02%
02/16/05 14.40 15.00 14.33 449,900 14.93 0.53   3.68%
02/15/05 14.48 14.74 14.21 565,600 14.40 -0.07   -0.48%
02/14/05 15.25 15.25 14.25 824,600 14.48 -0.11   -0.75%
02/11/05 14.45 14.72 14.13 621,500 14.59 0.16   1.11%
02/10/05 13.73 14.51 13.66 654,900 14.43 0.82   6.02%
02/09/05 13.73 13.78 13.40 328,700 13.61 -0.07   -0.51%
02/08/05 13.75 13.75 13.39 511,700 13.69 -0.06   -0.44%
02/07/05 13.91 14.09 13.63 646,000 13.75 0.01   0.07%
02/04/05 13.81 13.84 13.61 369,500 13.75 -0.01   -0.07%
02/03/05 13.90 13.90 13.56 555,800 13.75 -0.15   -1.08%

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!