SWN

Southwestern Energy

$3.77 0.18 (4.56%)
19:49 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.65
Market Cap:       2.21B
EPS:       1.42
Volume:       11.72M
Day's Range:       3.76 - 3.91
52wk Range:       3.23 - 6.23
Previous Close:       38.49
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/09 36.05 39.25 35.93 7,109,401 38.49 2.63   7.33%
04/30/09 36.93 37.62 35.26 5,393,456 35.86 -0.55   -1.51%
04/29/09 37.24 37.24 36.01 6,021,122 36.41 -0.23   -0.63%
04/28/09 33.95 37.52 33.42 9,781,382 36.64 3.17   9.47%
04/27/09 33.36 33.89 32.91 4,853,265 33.47 -0.96   -2.79%
04/24/09 34.68 34.68 33.38 5,129,284 34.43 0.65   1.92%
04/23/09 33.35 33.89 32.86 4,346,652 33.78 0.96   2.93%
04/22/09 32.07 33.59 32.07 6,819,984 32.82 -0.14   -0.42%
04/21/09 32.39 32.96 31.39 6,533,957 32.96 0.07   0.21%
04/20/09 32.67 33.35 32.11 6,004,329 32.89 -0.82   -2.43%
04/17/09 32.27 33.85 32.27 5,841,341 33.71 1.47   4.56%
04/16/09 30.74 32.56 30.07 5,675,661 32.24 1.66   5.43%
04/15/09 30.44 30.98 29.71 3,682,906 30.58 -0.01   -0.03%
04/14/09 30.46 31.46 30.15 4,787,892 30.59 -0.37   -1.20%
04/13/09 30.82 31.28 29.82 4,291,364 30.96 -0.25   -0.80%
04/09/09 32.42 33.00 30.89 7,169,850 31.21 -0.29   -0.92%
04/08/09 30.68 31.97 29.82 3,986,215 31.50 0.75   2.44%
04/07/09 31.03 31.11 30.25 4,864,438 30.75 -1.09   -3.42%
04/06/09 31.80 32.18 31.23 4,239,788 31.84 -0.48   -1.49%
04/03/09 31.73 32.53 31.10 4,514,867 32.32 0.63   1.99%
04/02/09 31.12 32.29 31.08 6,277,091 31.69 1.68   5.60%
04/01/09 29.06 30.35 28.90 6,882,490 30.01 0.32   1.08%
03/31/09 30.88 30.99 29.52 5,798,367 29.69 -0.68   -2.24%
03/30/09 31.01 31.05 29.86 4,992,331 30.37 -3.51   -10.36%
03/26/09 34.49 35.48 33.35 8,279,955 33.88 -0.02   -0.06%
03/25/09 33.05 34.00 32.27 6,462,914 33.90 0.78   2.36%
03/24/09 33.14 33.55 32.47 5,296,584 33.12 -1.02   -2.99%
03/23/09 33.09 34.15 32.99 7,551,585 34.14 3.29   10.66%
03/20/09 32.15 32.85 30.56 6,977,269 30.85 -1.56   -4.81%
03/19/09 31.60 33.11 31.52 6,720,171 32.41 1.52   4.92%
03/18/09 30.15 31.38 29.11 6,741,723 30.89 0.46   1.51%
03/17/09 28.56 30.43 28.05 5,328,911 30.43 1.76   6.14%
03/16/09 27.15 29.29 27.08 5,685,992 28.67 1.24   4.52%
03/13/09 28.56 28.56 27.04 0 27.43 -0.96   -3.38%
03/12/09 27.96 28.69 26.82 6,618,412 28.39 0.38   1.36%
03/11/09 28.73 29.14 27.40 5,457,928 28.01 -0.39   -1.37%
03/10/09 29.15 29.30 27.82 8,346,562 28.40 0.13   0.46%
03/09/09 28.55 30.35 28.02 6,210,106 28.27 -0.45   -1.57%
03/06/09 29.67 30.53 27.61 0 28.72 -0.48   -1.64%
03/05/09 28.52 29.85 28.00 7,478,087 29.20 0.04   0.14%
03/04/09 29.06 30.25 28.84 7,563,459 29.16 2.11   7.80%
03/02/09 27.77 28.99 26.66 8,088,692 27.05 -1.72   -5.98%
02/27/09 26.97 30.09 26.97 0 28.77 1.16   4.20%
02/26/09 28.25 28.85 27.53 6,501,942 27.61 0.19   0.69%
02/25/09 26.16 28.03 26.00 6,049,312 27.42 0.49   1.82%
02/24/09 25.26 27.09 25.26 7,544,094 26.93 0.94   3.62%
02/23/09 28.32 28.60 25.90 5,412,780 25.99 -1.64   -5.94%
02/20/09 27.89 28.25 26.78 5,385,758 27.63 -0.96   -3.36%
02/19/09 29.18 29.52 28.11 4,739,755 28.59 0.03   0.11%
02/18/09 29.85 29.90 27.92 5,715,145 28.56 -1.15   -3.87%
02/17/09 31.24 31.28 29.62 4,301,430 29.71 -2.62   -8.10%
02/13/09 31.46 32.87 31.46 3,804,609 32.33 0.73   2.31%
02/12/09 30.42 31.70 30.03 4,036,553 31.60 0.43   1.38%
02/11/09 32.31 32.79 30.29 4,827,115 31.17 -1.01   -3.14%
02/10/09 32.88 33.77 31.94 6,819,778 32.18 -0.82   -2.48%
02/09/09 33.02 33.76 32.62 6,708,639 33.00 0.27   0.82%
02/06/09 32.63 33.03 31.53 6,883,472 32.73 -0.10   -0.30%
02/05/09 32.10 33.17 31.77 9,186,861 32.83 0.36   1.11%
02/04/09 32.75 33.33 31.85 6,913,622 32.47 0.22   0.68%
02/03/09 31.07 32.49 30.42 6,022,196 32.25 1.37   4.44%

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!