SWN

Southwestern Energy

$3.68 0.09 (2.39%)
19:45 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.59
Market Cap:       2.16B
EPS:       1.42
Volume:       19.65M
Day's Range:       3.56 - 3.81
52wk Range:       3.23 - 6.23
Previous Close:       36.74
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/06 36.87 37.42 36.42 1,682,500 36.74 0.72   2.00%
04/28/06 36.34 37.01 35.92 1,597,400 36.02 -0.12   -0.33%
04/27/06 36.79 37.02 35.76 2,531,600 36.14 -0.64   -1.74%
04/26/06 37.95 38.65 36.51 2,238,400 36.78 -1.37   -3.59%
04/25/06 39.00 39.39 37.38 2,120,600 38.15 -0.20   -0.52%
04/24/06 38.90 38.96 37.76 1,677,000 38.35 -1.07   -2.71%
04/21/06 39.30 39.68 38.71 2,027,400 39.42 0.31   0.79%
04/20/06 40.57 40.57 38.21 2,661,800 39.11 -0.86   -2.15%
04/19/06 38.05 40.75 37.15 4,631,100 39.97 2.01   5.30%
04/18/06 35.39 38.20 35.96 4,300,100 37.96 2.58   7.29%
04/17/06 34.18 35.39 34.04 2,399,600 35.38 1.88   5.61%
04/13/06 34.12 34.00 33.07 1,872,400 33.50 -0.62   -1.82%
04/12/06 34.89 35.16 33.87 1,727,200 34.12 -0.76   -2.18%
04/11/06 34.57 35.68 34.25 3,386,100 34.88 0.82   2.41%
04/10/06 33.49 34.10 33.39 1,878,900 34.06 1.13   3.43%
04/07/06 33.35 33.53 32.45 1,961,300 32.93 -0.78   -2.31%
04/06/06 33.25 33.80 33.24 3,222,200 33.71 0.90   2.74%
04/05/06 32.30 33.25 31.84 3,214,700 32.81 0.82   2.56%
04/04/06 32.09 32.41 31.66 3,117,500 31.99 -0.60   -1.84%
04/03/06 32.98 33.53 32.42 2,393,200 32.59 0.40   1.24%
03/31/06 32.75 33.18 32.04 2,473,300 32.19 -1.44   -4.28%
03/30/06 34.08 34.66 33.57 2,107,900 33.63 -0.37   -1.09%
03/29/06 33.01 34.20 33.01 1,617,200 34.00 0.63   1.89%
03/28/06 33.63 34.23 33.20 1,943,700 33.37 0.26   0.79%
03/27/06 32.30 33.65 32.00 2,198,600 33.11 0.39   1.19%
03/24/06 31.61 32.90 31.61 3,092,300 32.72 1.42   4.54%
03/23/06 31.00 31.62 30.60 2,690,400 31.30 0.74   2.42%
03/22/06 29.90 30.92 29.80 1,754,600 30.56 0.56   1.87%
03/21/06 30.19 30.78 29.70 2,647,800 30.00 -0.57   -1.86%
03/20/06 31.91 32.27 30.49 1,931,100 30.57 -1.34   -4.20%
03/17/06 32.20 32.27 31.53 3,039,800 31.91 -0.04   -0.13%
03/16/06 30.75 32.25 30.73 2,577,400 31.95 1.02   3.30%
03/15/06 30.56 31.21 30.19 2,039,800 30.93 0.00   0.00%
03/14/06 30.44 31.08 29.65 2,525,400 30.93 0.94   3.13%
03/13/06 29.84 30.45 29.52 2,560,600 29.99 0.66   2.25%
03/10/06 29.30 29.87 28.87 3,061,000 29.33 -0.16   -0.54%
03/09/06 30.75 30.80 29.42 3,639,600 29.49 -0.53   -1.77%
03/08/06 29.50 30.43 29.30 5,458,900 30.02 -0.71   -2.31%
03/07/06 32.10 32.25 30.42 3,725,100 30.73 -2.01   -6.14%
03/06/06 34.03 34.03 32.63 1,589,000 32.74 -1.55   -4.52%
03/03/06 34.09 34.95 34.06 1,939,000 34.29 -0.47   -1.35%
03/02/06 35.16 35.56 34.25 2,462,900 34.76 -0.23   -0.66%
03/01/06 32.56 35.09 32.15 3,675,800 34.99 2.90   9.04%
02/28/06 32.40 32.48 31.30 2,919,700 32.09 -0.31   -0.96%
02/27/06 33.10 33.46 32.39 2,655,300 32.40 -1.47   -4.34%
02/24/06 34.25 34.55 33.75 1,515,500 33.87 0.03   0.09%
02/23/06 34.00 34.71 33.66 2,082,500 33.84 -0.32   -0.94%
02/22/06 34.50 34.52 34.00 1,894,400 34.16 -1.11   -3.15%
02/21/06 35.70 36.10 34.93 2,420,200 35.27 0.30   0.86%
02/17/06 35.24 35.70 34.85 2,553,500 34.97 0.49   1.42%
02/16/06 33.80 34.76 33.63 2,991,700 34.48 1.59   4.83%
02/15/06 33.19 34.19 32.88 4,288,100 32.89 0.04   0.12%
02/14/06 31.25 32.94 31.19 4,631,900 32.85 0.21   0.64%
02/13/06 33.73 34.10 32.30 3,537,300 32.64 -1.29   -3.80%
02/10/06 35.35 35.50 33.52 4,494,600 33.93 -1.15   -3.28%
02/09/06 37.07 37.68 34.91 3,861,500 35.08 -1.99   -5.37%
02/08/06 37.25 37.41 35.50 2,743,500 37.07 -0.11   -0.30%
02/07/06 39.65 39.65 36.84 4,218,100 37.18 -3.07   -7.63%
02/06/06 40.65 41.11 40.01 2,238,500 40.25 0.45   1.13%
02/03/06 40.59 41.00 39.60 1,771,400 39.80 -0.74   -1.83%

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!