SOUTHWESTERN ENERGY $38.18

up +0.15


19/6/2013 10:19 AM  |  NYSE : SWN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

SWN historical data

Date Open High Low Close Volume
6/18/2013 37.53 38.11 37.36 38.03 28782
6/17/2013 36.89 37.77 36.89 37.50 29463
6/14/2013 37.00 37.37 36.26 36.54 22456
6/13/2013 36.55 37.12 36.33 36.96 22980
6/12/2013 37.46 37.48 36.47 36.56 15557
6/11/2013 37.86 37.86 37.08 37.12 16805
6/10/2013 38.34 38.49 37.95 38.36 25207
6/7/2013 37.30 38.31 37.20 38.29 21488
6/6/2013 37.54 37.71 36.42 37.08 30028
6/5/2013 37.80 37.92 37.37 37.63 27833
6/4/2013 37.95 38.11 37.51 37.87 32251
6/3/2013 37.77 38.34 37.63 38.07 25943
5/31/2013 38.26 38.60 37.69 37.69 31344
5/30/2013 38.40 38.71 38.13 38.43 23846
5/29/2013 38.34 38.85 38.24 38.47 19680
5/28/2013 38.68 38.77 38.14 38.61 28121
5/24/2013 38.60 38.79 37.82 38.08 20967
5/23/2013 38.36 39.07 37.94 38.83 33212
5/22/2013 39.26 39.65 38.65 38.81 56191
5/21/2013 39.71 40.34 39.53 39.58 38432
5/20/2013 38.86 39.77 38.86 39.57 39759
5/17/2013 38.06 38.95 38.00 38.86 34975
5/16/2013 37.74 38.31 37.74 37.97 50763
5/15/2013 37.25 37.98 37.22 37.96 36234
5/14/2013 36.43 37.42 36.40 37.42 31017
5/13/2013 36.81 37.08 36.26 36.35 36957
5/10/2013 36.59 36.86 36.12 36.80 37394
5/9/2013 36.41 36.96 36.17 36.68 36267
5/8/2013 36.56 36.81 36.06 36.37 26768
5/7/2013 37.21 37.59 36.37 36.47 33690
5/6/2013 37.01 37.65 36.81 37.06 44283
5/3/2013 36.50 37.42 36.00 37.04 73230
5/2/2013 36.54 37.02 36.07 36.99 56588
5/1/2013 37.09 37.19 36.43 36.53 35925
4/30/2013 36.84 37.59 36.49 37.42 53443
4/29/2013 36.18 37.26 36.16 36.97 64862
4/26/2013 36.09 36.17 34.93 35.48 43125
4/25/2013 35.16 36.70 35.13 36.11 68714
4/24/2013 35.28 35.59 34.78 34.97 51559
4/23/2013 35.20 35.33 34.75 35.14 25937
4/22/2013 35.38 35.51 34.68 35.13 45746
4/19/2013 36.04 36.04 35.01 35.38 41808
4/18/2013 35.90 36.22 34.92 35.87 80742
4/17/2013 36.26 36.43 35.25 35.91 42411
4/16/2013 36.79 36.93 36.35 36.51 39965
4/15/2013 37.55 37.58 36.34 36.34 49741
4/12/2013 38.96 39.18 37.90 37.95 48789
4/11/2013 38.45 39.71 38.37 39.26 56475
4/10/2013 38.14 38.55 37.88 38.36 50414
4/9/2013 37.40 38.42 37.38 37.98 33050
4/8/2013 37.58 37.94 37.20 37.43 37601
4/5/2013 35.59 37.62 35.59 37.41 48851
4/4/2013 35.78 36.15 35.47 35.90 39893
4/3/2013 36.93 36.97 35.63 35.75 48253
4/2/2013 36.99 37.20 36.62 36.92 35150
4/1/2013 37.39 37.62 36.70 36.98 29936
3/28/2013 37.51 37.79 37.09 37.26 72676
3/27/2013 37.65 38.00 37.39 37.62 41774
3/26/2013 37.35 37.79 37.15 37.72 41064
3/25/2013 37.94 38.28 37.49 37.77 50986
3/22/2013 38.08 38.57 37.47 37.67 41465
3/21/2013 37.82 38.90 37.66 37.79 49875
3/20/2013 38.65 39.35 38.18 38.86 43489
3/19/2013 38.80 38.80 37.92 38.44 45091
3/18/2013 38.19 39.02 38.11 38.67 56688
3/15/2013 38.56 39.25 38.27 38.59 64089
3/14/2013 37.92 38.65 37.83 38.58 42080
3/13/2013 37.77 38.00 37.55 37.79 25601
3/12/2013 38.00 38.07 37.55 37.80 25196
3/11/2013 37.56 38.17 37.35 37.91 32364
3/8/2013 37.39 37.75 37.15 37.60 48422
3/7/2013 36.19 37.81 36.15 37.36 69244
3/6/2013 36.10 36.40 35.75 36.23 41384
3/5/2013 35.71 36.19 35.52 35.91 38568
3/4/2013 35.08 35.80 35.02 35.40 47535
3/1/2013 34.20 35.33 33.89 35.26 56372
2/28/2013 34.12 34.65 34.11 34.27 40449
2/27/2013 33.40 34.36 33.38 34.23 48393
2/26/2013 33.10 33.55 32.86 33.42 53270
2/25/2013 34.35 34.60 32.89 32.90 90951
2/22/2013 33.24 33.55 33.02 33.35 64143
2/21/2013 32.70 33.69 31.91 33.12 96013
2/20/2013 33.22 33.43 32.91 33.09 42279
2/19/2013 33.21 33.44 33.07 33.28 57621
2/15/2013 33.14 33.31 32.69 33.04 77760
2/14/2013 33.64 33.90 33.26 33.31 46338
2/13/2013 33.24 33.75 33.18 33.70 40264
2/12/2013 33.68 33.80 33.09 33.25 34601
2/11/2013 34.36 34.36 33.59 33.59 28825
2/8/2013 34.65 34.76 34.17 34.50 37417
2/7/2013 34.46 34.97 34.15 34.60 45671
2/6/2013 34.09 34.50 33.96 34.46 22238
2/5/2013 33.93 34.37 33.69 34.25 40026
2/4/2013 33.80 34.21 33.66 33.75 19541
2/1/2013 34.52 34.56 33.71 34.09 32927
1/31/2013 34.29 34.67 33.85 34.30 41678
1/30/2013 34.31 34.77 34.11 34.43 34159
1/29/2013 33.24 34.04 33.15 34.01 34982
1/28/2013 34.38 34.38 33.15 33.25 31537
1/25/2013 34.29 34.72 34.09 34.63 23169
Marketplace
Trading Center