Southwestern Energy Co $37.21

down 0.00


18/9/2014 04:00 PM  |  NYSE : SWN  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWN historical data

Date Open High Low Close Volume
9/18/201437.1037.4036.7337.214,708,013
9/17/201438.1038.1337.4637.512,836,674
9/16/201437.5738.1237.5437.813,051,802
9/15/201437.6537.8337.3137.682,747,413
9/12/201438.0238.2637.3737.493,491,945
9/11/201438.5338.7438.0038.154,603,235
9/10/201438.7538.9538.2438.883,794,532
9/9/201438.9939.6138.7739.053,817,070
9/8/201439.4239.4238.4338.704,310,341
9/5/201439.1739.7239.0239.572,858,503
9/4/201440.8040.8439.0739.394,892,436
9/3/201440.5740.6440.0640.482,831,362
9/2/201441.0641.2340.2240.463,590,799
8/29/201440.5541.2040.2341.183,466,021
8/28/201440.1040.5239.9540.452,348,408
8/27/201440.1240.2839.9040.173,134,058
8/26/201440.5140.6540.0440.082,854,126
8/25/201439.9540.4439.8840.412,240,514
8/22/201439.7439.9939.6539.733,257,679
8/21/201439.6039.9739.2139.934,464,823
8/20/201439.7739.8339.3039.443,817,439
8/19/201439.9740.3839.7439.973,178,293
8/18/201439.5639.8339.3739.753,836,100
8/15/201439.1239.6038.7639.335,588,841
8/14/201438.5139.2338.4038.995,840,949
8/13/201438.2438.5037.9538.404,499,462
8/12/201438.9739.1438.1538.217,721,688
8/11/201440.2340.2739.2839.313,842,761
8/8/201439.7640.0139.3439.995,279,466
8/7/201440.0440.1839.3339.485,660,842
8/6/201439.9440.4239.8339.874,198,650
8/5/201440.7740.9639.9740.135,597,956
8/4/201440.3340.8039.9140.684,213,297
8/1/201440.2641.4439.7140.435,320,226
7/31/201440.8541.3940.3440.585,655,619
7/30/201441.3741.5340.8641.083,797,062
7/29/201440.8141.5540.8141.344,475,609
7/28/201441.0141.3240.6640.912,669,419
7/25/201441.2641.4240.7740.852,955,037
7/24/201441.5042.3141.3841.564,306,296
7/23/201441.0941.5540.9441.523,779,455
7/22/201441.5641.6940.8740.885,577,009
7/21/201441.4441.6141.1141.433,894,721
7/18/201441.3341.8741.0541.795,001,502
7/17/201443.0343.2741.1941.247,132,893
7/16/201442.6143.4642.3843.395,955,033
7/15/201442.5542.8442.1342.404,709,955
7/14/201443.1143.4542.6442.683,141,484
7/11/201443.7643.7642.7142.793,963,093
7/10/201443.6243.9542.8743.766,074,494
7/9/201443.8744.1143.6343.972,578,830
7/8/201443.9744.2543.6644.032,602,339
7/7/201444.5944.7343.9244.022,784,757
7/3/201444.8545.1644.3344.991,955,977
7/2/201444.8645.1944.6244.751,989,048
7/1/201445.4945.5244.9144.992,208,373
6/30/201445.0345.5144.5945.492,942,095
6/27/201445.0345.1544.7244.982,520,644
6/26/201446.0146.0844.8445.313,801,252
6/25/201445.7646.3645.5845.912,899,223
6/24/201446.8246.9045.8745.963,677,236
6/23/201447.6147.6146.7146.782,480,940
6/20/201447.5847.7047.2547.615,456,357
6/19/201447.1047.4346.8347.434,549,411
6/18/201446.5947.1846.5447.153,098,311
6/17/201446.1546.6146.0246.592,814,081
6/16/201445.9146.4545.7446.323,662,532
6/13/201445.8745.8845.1945.814,276,812
6/12/201445.0345.8844.7745.723,866,597
6/11/201445.0645.0844.5544.874,847,901
6/10/201445.4245.9044.9044.984,806,006
6/9/201446.1546.4545.6645.742,768,886
6/6/201446.6746.6845.9045.993,155,690
6/5/201446.1046.4945.9346.385,816,758
6/4/201446.4346.7846.1646.284,165,771
6/3/201445.7446.4945.7446.465,087,746
6/2/201445.3746.0144.9145.732,997,906
5/30/201445.6045.6445.1545.472,446,781
5/29/201445.2745.9845.0545.764,121,450
5/28/201444.9645.5144.5245.292,668,327
5/27/201444.5044.9744.1544.883,599,430
5/23/201444.5044.7244.2344.333,117,700
5/22/201445.0545.3844.4944.544,031,052
5/21/201445.2645.4244.5244.926,216,164
5/20/201445.0045.3444.8745.013,176,989
5/19/201444.9745.5344.7545.053,135,104
5/16/201445.1545.4244.6344.922,868,537
5/15/201444.3445.4044.0145.265,571,921
5/14/201445.5445.9845.1545.493,438,289
5/13/201445.6045.6245.0645.483,106,933
5/12/201444.5845.4344.4345.413,878,409
5/9/201446.6846.6844.7744.904,406,207
5/8/201446.5046.7945.5945.623,140,597
5/7/201447.0847.0846.1146.693,719,442
5/6/201446.9447.3246.5446.554,140,036
5/5/201447.0047.0446.1946.796,831,000
5/2/201446.9548.3046.1147.108,281,856
5/1/201447.6748.0946.9447.414,791,273
4/30/201448.1548.1547.1447.884,183,574
4/29/201448.0748.4647.9548.282,986,174
Trading Center