SWN

Southwestern Energy

$3.72 0.05 (1.33%)
12:03 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.62
Market Cap:       2.18B
EPS:       1.42
Volume:       8.38M
Day's Range:       3.56 - 3.81
52wk Range:       3.23 - 6.23
Previous Close:       41.75
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/07 42.21 42.21 40.84 2,878,950 41.75 -0.25   -0.60%
04/30/07 43.13 43.38 42.00 1,619,737 42.00 -1.09   -2.53%
04/27/07 43.30 43.54 42.87 2,034,680 43.09 -0.21   -0.48%
04/26/07 43.99 44.14 43.17 2,729,200 43.30 -0.77   -1.75%
04/25/07 43.35 44.38 42.86 2,242,100 44.07 1.26   2.94%
04/24/07 42.70 43.45 42.40 2,078,150 42.81 0.30   0.71%
04/23/07 42.44 42.73 41.88 2,521,620 42.51 0.03   0.07%
04/20/07 41.80 42.50 41.80 2,641,736 42.48 0.61   1.46%
04/19/07 42.29 42.29 41.51 1,880,350 41.87 -0.68   -1.60%
04/18/07 42.65 42.89 42.13 2,963,350 42.55 -0.42   -0.98%
04/17/07 44.12 44.32 42.67 3,407,900 42.97 -0.98   -2.23%
04/16/07 44.85 44.89 43.60 2,391,900 43.95 -1.04   -2.31%
04/13/07 44.33 45.11 43.71 2,124,900 44.99 0.64   1.44%
04/12/07 43.72 44.45 43.45 2,495,000 44.35 0.85   1.95%
04/11/07 44.00 44.43 42.95 3,165,830 43.50 -0.43   -0.98%
04/10/07 42.51 44.00 42.40 2,698,000 43.93 1.80   4.27%
04/09/07 41.79 42.89 41.77 1,794,900 42.13 0.43   1.03%
04/05/07 41.71 42.00 41.51 1,042,900 41.70 -0.18   -0.43%
04/04/07 41.40 42.00 40.96 1,142,033 41.88 0.29   0.70%
04/03/07 41.39 41.79 40.75 1,413,300 41.59 0.21   0.51%
04/02/07 41.20 41.46 40.78 2,240,772 41.38 0.40   0.98%
03/30/07 41.03 41.53 40.63 2,627,524 40.98 -0.18   -0.44%
03/29/07 40.75 41.57 39.98 2,629,900 41.16 0.51   1.25%
03/28/07 41.15 41.31 40.43 1,368,000 40.65 -0.22   -0.54%
03/27/07 40.75 40.98 40.41 1,518,600 40.87 0.12   0.29%
03/26/07 40.85 41.31 40.50 1,768,100 40.75 0.15   0.37%
03/23/07 41.20 41.41 40.39 1,651,400 40.60 -0.68   -1.65%
03/22/07 41.02 41.64 40.82 1,975,960 41.28 0.59   1.45%
03/21/07 40.00 40.89 39.71 1,452,300 40.69 0.72   1.80%
03/20/07 39.00 40.16 38.99 2,092,400 39.97 0.88   2.25%
03/19/07 38.55 39.11 38.50 1,030,760 39.09 1.23   3.25%
03/16/07 38.46 38.80 37.74 1,058,400 37.86 -0.60   -1.56%
03/15/07 38.61 39.08 38.32 978,489 38.46 -0.15   -0.39%
03/14/07 38.34 38.69 37.42 1,363,500 38.61 0.74   1.95%
03/13/07 38.26 39.12 37.65 1,902,200 37.87 -0.39   -1.02%
03/12/07 37.82 38.34 37.63 1,097,700 38.26 -0.14   -0.36%
03/09/07 39.13 39.26 38.10 1,663,900 38.40 -0.39   -1.01%
03/08/07 38.55 39.22 38.38 1,511,500 38.79 0.44   1.15%
03/07/07 37.40 39.06 37.37 2,066,600 38.35 0.78   2.08%
03/06/07 36.36 37.84 36.36 2,343,500 37.57 1.56   4.33%
03/05/07 37.05 37.37 36.00 2,832,600 36.01 -1.34   -3.59%
03/02/07 38.05 38.49 37.25 1,776,100 37.35 -0.56   -1.48%
03/01/07 37.41 39.06 35.55 4,760,464 37.91 -1.21   -3.09%
02/28/07 38.57 39.21 37.92 2,427,600 39.12 0.69   1.80%
02/27/07 39.36 39.86 38.25 2,112,100 38.43 -1.93   -4.78%
02/26/07 40.42 40.93 40.15 1,503,896 40.36 -0.01   -0.02%
02/23/07 39.78 40.60 39.76 2,350,900 40.37 0.84   2.12%
02/22/07 38.80 39.53 38.53 1,692,200 39.53 0.88   2.28%
02/21/07 37.80 38.75 37.70 1,258,300 38.65 0.73   1.93%
02/20/07 37.38 38.06 37.22 986,200 37.92 -0.07   -0.18%
02/16/07 37.48 38.00 37.16 1,569,600 37.99 0.52   1.39%
02/15/07 37.95 38.01 37.27 1,269,500 37.47 -0.60   -1.58%
02/14/07 37.85 38.55 37.61 1,065,074 38.07 0.20   0.53%
02/13/07 37.70 37.93 37.34 1,279,206 37.87 0.44   1.18%
02/12/07 37.41 37.84 37.01 1,136,602 37.43 -0.72   -1.89%
02/09/07 38.20 38.80 37.84 933,100 38.15 -0.13   -0.34%
02/08/07 37.87 38.29 37.21 2,631,500 38.28 0.50   1.32%
02/07/07 38.51 38.93 37.57 1,874,400 37.78 -0.61   -1.59%
02/06/07 39.41 39.41 37.89 2,023,100 38.39 -0.61   -1.56%
02/05/07 39.34 40.09 38.79 2,159,500 39.00 0.18   0.46%

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!