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:       39.68
Historical Data for SWN
Date Open High Low Volume Close Change %
04/30/10 38.65 40.09 37.81 13,212,005 39.68 -0.70   -1.73%
04/29/10 41.52 41.81 39.69 6,719,566 40.38 -0.85   -2.06%
04/28/10 41.33 41.77 40.95 4,332,894 41.23 0.31   0.76%
04/27/10 42.01 42.17 40.65 4,550,823 40.92 -1.49   -3.51%
04/26/10 43.26 43.39 42.36 3,753,712 42.41 -0.68   -1.58%
04/23/10 41.45 43.28 40.87 7,129,446 43.09 1.58   3.81%
04/22/10 40.21 41.75 39.85 6,029,477 41.51 0.85   2.09%
04/21/10 41.16 41.50 40.38 15,015 40.66 -0.13   -0.32%
04/20/10 40.04 41.39 39.94 6,301,414 40.79 1.09   2.75%
04/19/10 40.26 40.26 39.32 5,081,663 39.70 -0.78   -1.93%
04/16/10 41.43 41.43 40.16 5,700,896 40.48 -1.15   -2.76%
04/15/10 41.56 42.35 41.16 6,627,987 41.63 0.04   0.10%
04/14/10 41.48 41.77 40.75 4,965,359 41.59 0.02   0.05%
04/13/10 41.75 42.08 41.36 6,012,043 41.57 -0.19   -0.45%
04/12/10 41.41 42.16 41.06 5,056,251 41.76 0.46   1.11%
04/09/10 41.27 41.65 40.94 4,197,071 41.30 0.56   1.37%
04/08/10 40.48 40.90 39.87 4,475,147 40.74 -0.04   -0.10%
04/07/10 41.74 41.97 40.62 7,148,785 40.78 -1.15   -2.74%
04/06/10 42.23 42.75 41.84 4,903,792 41.93 -0.62   -1.46%
04/05/10 41.81 42.94 41.26 5,515,768 42.55 1.07   2.58%
04/01/10 40.97 41.48 41.48 4,476,900 41.48 0.76   1.87%
03/31/10 40.26 41.11 40.01 5,746,954 40.72 0.50   1.24%
03/30/10 40.58 40.58 39.59 5,579,062 40.22 -0.51   -1.25%
03/29/10 39.66 40.95 39.10 10,466,457 40.73 3.03   8.04%
03/26/10 38.24 38.24 37.21 6,531,853 37.70 -0.43   -1.13%
03/25/10 39.85 40.13 38.02 5,917,352 38.13 -1.29   -3.27%
03/24/10 39.61 40.19 39.29 4,807,657 39.42 -0.51   -1.28%
03/23/10 40.04 40.44 39.40 6,037,180 39.93 1.19   3.07%
03/22/10 39.11 40.12 38.56 6,931,585 38.74 -0.86   -2.17%
03/19/10 41.01 41.10 38.25 14,948,774 39.60 -1.18   -2.89%
03/18/10 42.75 42.95 40.61 8,188,026 40.78 -2.18   -5.07%
03/17/10 42.72 43.50 42.51 5,268,697 42.96 0.38   0.89%
03/16/10 42.59 43.16 42.26 5,197,953 42.58 -0.84   -1.93%
03/15/10 42.85 43.43 42.50 3,646,152 43.42 -0.94   -2.12%
03/12/10 44.57 44.95 44.24 3,237,695 44.36 -0.02   -0.05%
03/11/10 44.58 44.75 44.17 4,163,632 44.38 -0.56   -1.25%
03/10/10 44.02 45.30 43.83 8,785,449 44.94 1.05   2.39%
03/09/10 41.71 44.50 41.71 12,644,983 43.89 1.48   3.49%
03/08/10 42.70 42.89 42.15 5,225,995 42.41 -0.18   -0.42%
03/05/10 41.19 42.72 41.19 7,242,030 42.59 1.82   4.46%
03/04/10 42.49 42.81 40.57 8,134,546 40.77 -1.72   -4.05%
03/03/10 42.59 42.93 42.39 5,061,648 42.49 0.08   0.19%
03/02/10 42.77 42.77 42.32 4,886,592 42.41 -0.12   -0.28%
03/01/10 43.22 43.42 42.41 5,908,991 42.53 -0.02   -0.05%
02/26/10 43.67 44.02 41.59 8,346,097 42.55 -0.44   -1.02%
02/25/10 41.91 43.13 41.63 4,691,718 42.99 0.25   0.58%
02/24/10 42.64 43.24 42.33 3,634,883 42.74 0.25   0.59%
02/23/10 43.34 43.34 42.07 5,540,204 42.49 -0.94   -2.16%
02/22/10 45.68 45.69 43.21 7,098,649 43.43 -1.87   -4.13%
02/19/10 45.71 45.98 45.09 4,057,484 45.30 -0.51   -1.11%
02/18/10 45.65 45.85 45.04 3,990,538 45.81 0.11   0.24%
02/17/10 45.76 45.95 44.90 3,221,448 45.70 0.13   0.29%
02/16/10 45.03 45.90 44.83 3,754,270 45.57 1.30   2.94%
02/12/10 43.68 44.27 44.27 3,960,600 44.27 -0.07   -0.16%
02/11/10 43.05 44.44 42.88 4,450,804 44.34 1.29   3.00%
02/10/10 42.64 43.45 42.00 5,220,299 43.05 0.41   0.96%
02/09/10 42.44 43.29 42.05 4,205,468 42.64 0.33   0.78%
02/08/10 41.99 42.93 41.62 3,246,585 42.31 0.21   0.50%
02/05/10 41.99 42.30 40.50 5,515,650 42.10 0.22   0.53%
02/04/10 43.78 43.78 41.81 5,133,277 41.88 -2.80   -6.27%
02/03/10 44.96 45.46 44.13 3,359,541 44.68 -0.80   -1.76%

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!