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:       32.46
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/12 31.65 32.75 31.30 7,875,547 32.46 0.88   2.79%
04/30/12 30.50 31.73 30.21 8,441,398 31.58 1.07   3.51%
04/27/12 30.06 30.60 29.76 7,041,042 30.51 0.52   1.73%
04/26/12 29.18 30.16 28.76 8,754,039 29.99 0.67   2.29%
04/25/12 28.44 29.41 28.36 6,678,392 29.32 1.11   3.93%
04/24/12 28.05 28.27 27.68 4,655,392 28.21 0.25   0.89%
04/23/12 27.45 28.32 27.15 6,442,075 27.96 0.11   0.39%
04/20/12 28.38 28.61 27.81 4,505,601 27.85 -0.39   -1.38%
04/19/12 28.17 28.63 28.10 4,684,000 28.24 0.03   0.11%
04/18/12 28.13 28.31 27.95 4,397,396 28.21 -0.01   -0.04%
04/17/12 28.26 28.52 27.95 4,565,996 28.22 0.24   0.86%
04/16/12 28.60 28.87 27.85 4,660,034 27.98 -0.42   -1.48%
04/13/12 28.82 29.09 28.00 5,598,284 28.40 -0.55   -1.90%
04/12/12 28.63 29.12 28.46 7,580,674 28.95 0.31   1.08%
04/11/12 29.37 29.58 28.57 5,430,783 28.64 -0.66   -2.25%
04/10/12 29.04 29.43 28.97 9,654,401 29.30 0.27   0.93%
04/09/12 29.12 29.16 28.71 4,388,371 29.03 -0.55   -1.86%
04/05/12 29.83 30.29 29.42 5,752,800 29.58 -0.31   -1.04%
04/04/12 29.93 30.20 29.65 4,834,789 29.89 -0.40   -1.32%
04/03/12 30.80 30.86 29.85 5,105,637 30.29 -0.61   -1.97%
04/02/12 30.56 31.14 30.36 3,823,924 30.90 0.30   0.98%
03/30/12 30.53 30.86 30.31 4,046,862 30.60 0.25   0.82%
03/29/12 30.39 30.54 29.91 6,446,644 30.35 -0.34   -1.11%
03/28/12 31.54 31.64 30.44 6,247,964 30.69 -0.94   -2.97%
03/27/12 32.25 32.31 31.57 4,920,560 31.63 -0.61   -1.89%
03/26/12 32.60 32.94 31.93 3,784,598 32.24 -0.14   -0.43%
03/23/12 31.73 32.56 31.58 5,433,636 32.38 0.72   2.27%
03/22/12 33.10 33.15 31.39 7,383,149 31.66 -1.75   -5.24%
03/21/12 33.63 33.82 33.30 4,372,038 33.41 -0.22   -0.65%
03/20/12 34.39 34.39 33.55 4,166,529 33.63 -1.07   -3.08%
03/19/12 34.61 35.00 34.20 3,131,129 34.70 0.16   0.46%
03/16/12 33.65 34.77 33.65 7,527,823 34.54 0.98   2.92%
03/15/12 33.20 33.77 32.98 4,615,769 33.56 0.44   1.33%
03/14/12 33.60 34.16 32.94 6,605,988 33.12 -0.53   -1.58%
03/13/12 33.12 33.72 32.52 4,130,615 33.65 0.64   1.94%
03/12/12 33.57 33.58 32.54 3,951,939 33.01 -0.51   -1.52%
03/09/12 34.00 34.25 33.47 4,188,715 33.52 -0.25   -0.74%
03/08/12 32.64 33.94 32.64 5,123,529 33.77 1.31   4.04%
03/07/12 32.46 32.72 32.09 3,606,338 32.46 0.05   0.15%
03/06/12 32.19 32.55 32.00 4,739,734 32.41 -0.14   -0.43%
03/05/12 33.07 33.36 32.46 4,438,565 32.55 -0.83   -2.49%
03/02/12 33.75 34.27 33.28 6,259,968 33.38 -0.32   -0.95%
03/01/12 33.29 34.09 33.25 5,805,202 33.70 0.64   1.94%
02/29/12 33.28 33.52 32.81 9,992,385 33.06 -0.25   -0.75%
02/28/12 33.00 34.00 32.69 23,942,259 33.31 -2.02   -5.72%
02/27/12 35.21 35.89 35.00 9,345,446 35.33 0.12   0.34%
02/24/12 35.54 35.80 35.02 4,635,801 35.21 -0.19   -0.54%
02/23/12 34.93 35.40 34.50 3,643,408 35.40 0.55   1.58%
02/22/12 35.42 35.54 34.65 4,982,451 34.85 -0.45   -1.27%
02/21/12 35.74 35.98 35.09 4,996,434 35.30 -0.24   -0.68%
02/17/12 35.70 35.94 35.11 7,267,603 35.54 -0.06   -0.17%
02/16/12 34.59 35.83 34.08 6,785,451 35.60 1.07   3.10%
02/15/12 33.78 34.97 33.74 5,162,253 34.53 0.83   2.46%
02/14/12 33.77 34.28 33.41 4,221,737 33.70 0.10   0.30%
02/13/12 33.83 34.17 33.45 4,344,585 33.60 0.01   0.03%
02/10/12 33.24 33.84 33.17 6,758,840 33.59 0.09   0.27%
02/09/12 32.90 34.28 32.48 8,610,330 33.50 0.57   1.73%
02/08/12 32.49 33.11 32.25 6,146,043 32.93 0.44   1.35%
02/07/12 31.76 32.57 31.48 6,435,454 32.49 0.75   2.36%
02/06/12 31.19 31.82 30.99 4,178,010 31.74 0.45   1.44%
02/03/12 30.96 31.49 30.60 6,218,884 31.29 0.31   1.00%

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!