SWN

Southwestern Energy

$3.80 0.03 (0.80%)
11:16 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.68
Market Cap:       2.23B
EPS:       1.42
Volume:       6.79M
Day's Range:       3.56 - 3.81
52wk Range:       3.23 - 6.23
Previous Close:       43.86
Historical Data for SWN
Date Open High Low Volume Close Change %
04/29/11 43.79 44.36 42.81 7,372,149 43.86 1.14   2.67%
04/28/11 42.11 43.07 41.71 6,972,056 42.72 0.47   1.11%
04/27/11 41.31 42.30 40.73 5,733,361 42.25 1.04   2.52%
04/26/11 40.66 41.24 40.42 3,257,456 41.21 0.69   1.70%
04/25/11 40.72 40.82 40.22 2,883,923 40.52 -0.02   -0.05%
04/21/11 40.83 41.00 40.12 3,411,315 40.54 -0.25   -0.61%
04/20/11 40.36 40.93 40.16 4,789,697 40.79 0.87   2.18%
04/19/11 39.99 40.12 39.54 4,105,064 39.92 -0.05   -0.13%
04/18/11 39.36 40.15 38.86 6,490,554 39.97 0.01   0.03%
04/15/11 38.88 39.97 38.81 6,247,372 39.96 0.95   2.44%
04/14/11 38.28 39.07 38.25 5,891,479 39.01 0.60   1.56%
04/13/11 38.55 38.84 38.26 5,162,588 38.41 0.39   1.03%
04/12/11 39.07 39.22 37.90 7,019,987 38.02 -1.58   -3.99%
04/11/11 40.33 40.55 39.35 5,988,015 39.60 -0.95   -2.34%
04/08/11 40.96 41.25 40.20 5,205,551 40.55 -0.49   -1.19%
04/07/11 41.18 41.50 40.40 6,357,802 41.04 -0.36   -0.87%
04/06/11 42.55 42.72 41.19 4,688,028 41.40 -0.99   -2.34%
04/05/11 42.40 42.82 42.27 3,418,977 42.39 -0.23   -0.54%
04/04/11 42.39 42.96 42.13 4,015,247 42.62 -0.25   -0.58%
04/01/11 43.37 43.53 42.78 4,073,159 42.87 -0.10   -0.23%
03/31/11 43.28 43.83 42.58 4,008,136 42.97 -0.27   -0.62%
03/30/11 43.24 43.24 43.24 4,769,404 43.24 0.74   1.74%
03/29/11 42.40 42.85 41.82 4,597,581 42.50 -0.05   -0.12%
03/28/11 43.31 43.44 42.52 4,196,995 42.55 -0.94   -2.16%
03/25/11 43.42 43.70 43.00 4,766,539 43.49 0.43   1.00%
03/24/11 42.72 43.56 42.35 5,519,002 43.06 0.55   1.29%
03/23/11 42.12 42.65 41.93 4,161,419 42.51 0.48   1.14%
03/22/11 41.54 42.46 41.52 4,635,937 42.03 0.42   1.01%
03/21/11 41.99 42.03 41.47 4,740,230 41.61 0.49   1.19%
03/18/11 41.40 41.40 40.74 9,472,566 41.12 0.22   0.54%
03/17/11 40.47 41.47 40.33 12,498,595 40.90 0.88   2.20%
03/16/11 38.85 40.85 38.65 13,240,803 40.02 1.27   3.28%
03/15/11 38.98 39.12 38.38 10,063,599 38.75 0.37   0.96%
03/14/11 37.43 38.48 36.90 6,876,894 38.38 1.48   4.01%
03/11/11 35.77 37.19 35.72 3,591,021 36.90 0.78   2.16%
03/10/11 36.91 37.03 36.03 6,874,729 36.12 -1.20   -3.22%
03/09/11 37.32 37.52 37.10 4,139,861 37.32 -0.02   -0.05%
03/08/11 37.91 37.91 37.29 3,386,357 37.34 -0.57   -1.50%
03/07/11 38.02 38.22 37.36 4,280,459 37.91 0.06   0.16%
03/04/11 38.06 38.17 37.29 4,419,350 37.85 -0.12   -0.32%
03/03/11 38.18 38.26 37.51 4,164,079 37.97 0.21   0.56%
03/02/11 38.10 38.25 37.55 4,753,386 37.76 -0.14   -0.37%
03/01/11 39.00 39.10 37.66 7,574,570 37.90 -1.58   -4.00%
02/28/11 39.56 39.64 38.86 6,651,155 39.48 0.61   1.57%
02/25/11 37.43 38.95 37.33 6,651,218 38.87 1.26   3.35%
02/24/11 37.93 38.08 37.17 6,557,530 37.61 -0.38   -1.00%
02/23/11 36.28 38.40 36.28 8,907,970 37.99 1.63   4.48%
02/22/11 36.98 36.99 36.06 6,999,961 36.36 -0.09   -0.25%
02/18/11 36.27 36.57 36.22 6,979,135 36.45 0.26   0.72%
02/17/11 35.73 36.85 35.59 6,894,912 36.19 -0.81   -2.19%
02/16/11 36.95 37.44 36.75 4,072,520 37.00 0.05   0.14%
02/15/11 37.47 37.66 36.70 4,032,045 36.95 -0.51   -1.36%
02/14/11 36.85 37.82 36.67 4,793,378 37.46 0.55   1.49%
02/11/11 36.96 37.15 36.50 4,231,142 36.91 -0.14   -0.38%
02/10/11 37.27 37.37 36.49 6,937,198 37.05 -0.33   -0.88%
02/09/11 38.68 38.68 37.11 6,544,501 37.38 -1.45   -3.73%
02/08/11 39.52 39.73 38.47 4,709,959 38.83 -0.63   -1.60%
02/07/11 39.39 40.16 39.36 4,110,287 39.46 0.12   0.31%
02/04/11 39.40 39.65 39.00 2,425,272 39.34 0.03   0.08%
02/03/11 39.01 39.34 38.77 2,794,881 39.31 0.28   0.72%

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!