SWN

Southwestern Energy

$3.68 0.10 (2.52%)
12:55 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.59
Market Cap:       2.16B
EPS:       1.42
Volume:       10.13M
Day's Range:       3.56 - 3.81
52wk Range:       3.23 - 6.23
Previous Close:       47.41
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/14 47.67 48.09 46.94 4,790,807 47.41 -0.47   -0.98%
04/30/14 48.15 48.15 47.14 4,183,474 47.88 -0.40   -0.83%
04/29/14 48.07 48.46 47.95 2,986,174 48.28 0.56   1.17%
04/28/14 48.08 48.26 47.55 3,016,716 47.72 -0.07   -0.15%
04/25/14 48.29 48.31 47.63 3,365,200 47.79 -0.58   -1.20%
04/24/14 48.56 48.95 48.24 4,778,338 48.37 0.11   0.23%
04/23/14 48.72 49.16 48.25 5,988,780 48.26 -0.44   -0.90%
04/22/14 48.73 48.97 48.44 2,692,936 48.70 0.01   0.02%
04/21/14 48.84 48.93 48.39 3,224,853 48.69 -0.24   -0.49%
04/17/14 47.68 48.93 48.93 4,338,800 48.93 1.13   2.36%
04/16/14 47.57 47.82 47.19 3,303,537 47.80 0.43   0.91%
04/15/14 46.44 47.42 46.07 3,936,622 47.37 1.07   2.31%
04/14/14 46.90 46.96 45.94 3,708,092 46.30 -0.33   -0.71%
04/11/14 46.28 47.14 46.28 3,049,507 46.63 0.23   0.50%
04/10/14 46.37 47.24 45.94 4,848,727 46.40 0.01   0.02%
04/09/14 46.82 47.05 46.19 3,419,351 46.39 -0.49   -1.05%
04/08/14 45.98 46.92 45.96 3,667,112 46.88 0.35   0.75%
04/07/14 46.75 47.34 46.38 2,801,575 46.53 -0.24   -0.51%
04/04/14 47.49 47.76 46.74 3,213,817 46.77 -0.03   -0.06%
04/03/14 46.60 47.55 46.27 4,551,682 46.80 0.59   1.28%
04/02/14 45.60 46.44 45.40 4,210,533 46.21 0.42   0.92%
04/01/14 45.99 46.06 45.12 3,767,072 45.79 -0.22   -0.48%
03/31/14 45.81 46.05 45.40 3,024,994 46.01 0.20   0.44%
03/28/14 45.71 45.96 45.42 3,069,431 45.81 0.28   0.61%
03/27/14 45.00 45.80 44.90 4,941,261 45.53 0.51   1.13%
03/26/14 45.51 45.64 44.99 3,913,362 45.02 -0.42   -0.92%
03/25/14 46.33 46.69 45.30 4,381,591 45.44 -0.65   -1.41%
03/24/14 46.66 46.90 45.99 4,964,437 46.09 -0.48   -1.03%
03/21/14 46.08 46.62 45.53 5,483,844 46.57 0.92   2.02%
03/20/14 45.27 45.78 44.95 3,187,268 45.65 0.26   0.57%
03/19/14 45.35 45.53 45.11 6,117,526 45.39 0.08   0.18%
03/18/14 43.71 45.36 43.52 6,890,395 45.31 1.59   3.64%
03/17/14 44.07 44.57 43.54 4,201,987 43.72 -0.35   -0.79%
03/14/14 42.95 44.11 42.82 4,278,883 44.07 1.10   2.56%
03/13/14 42.53 43.15 42.24 3,890,841 42.97 0.38   0.89%
03/12/14 42.36 42.68 41.74 3,784,013 42.59 0.02   0.05%
03/11/14 42.62 43.50 42.15 6,105,167 42.57 -0.01   -0.02%
03/10/14 41.89 42.64 41.58 4,019,946 42.58 0.64   1.53%
03/07/14 41.61 42.28 41.44 5,028,145 41.94 0.61   1.48%
03/06/14 40.36 41.45 40.36 3,999,878 41.33 0.93   2.30%
03/05/14 40.95 41.00 40.31 4,079,730 40.40 -0.61   -1.49%
03/04/14 41.19 41.35 40.55 3,782,725 41.01 0.30   0.74%
03/03/14 41.22 41.87 40.65 5,214,893 40.71 -0.63   -1.52%
02/28/14 43.14 41.69 40.30 12,555,635 41.34 -1.80   -4.17%
02/27/14 42.50 43.31 42.40 5,061,338 43.14 0.61   1.43%
02/26/14 42.69 42.80 41.93 3,595,671 42.53 -0.26   -0.61%
02/25/14 43.02 43.10 42.18 3,692,347 42.79 -0.50   -1.16%
02/24/14 43.30 44.36 42.81 4,746,759 43.29 0.48   1.12%
02/21/14 42.37 43.45 41.70 5,877,120 42.81 0.53   1.25%
02/20/14 42.76 42.77 41.65 6,749,399 42.28 -0.57   -1.33%
02/19/14 42.37 43.43 42.35 5,992,353 42.85 0.74   1.76%
02/18/14 41.95 42.58 41.78 4,839,958 42.11 0.47   1.13%
02/14/14 41.48 41.64 41.64 4,236,400 41.64 0.07   0.17%
02/13/14 41.10 41.75 40.63 4,009,773 41.57 0.16   0.39%
02/12/14 41.82 41.98 41.19 3,106,599 41.41 -0.31   -0.74%
02/11/14 41.72 42.05 41.49 2,647,281 41.72 0.18   0.43%
02/10/14 41.40 41.56 40.93 2,706,228 41.54 0.07   0.17%
02/07/14 42.49 42.58 41.17 6,169,918 41.47 -0.98   -2.31%
02/06/14 42.96 43.51 42.40 6,054,820 42.45 0.25   0.59%
02/05/14 42.26 42.31 41.83 5,699,846 42.20 0.23   0.55%
02/04/14 41.09 42.76 41.04 7,698,470 41.97 1.40   3.45%

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!