Southwestern Energy Co $39.44

down -0.53


20/8/2014 04:03 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
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
4/28/201448.0848.2647.5547.723,016,716
4/25/201448.2948.3147.6347.793,365,200
4/24/201448.5648.9548.2448.374,778,338
4/23/201448.7249.1648.2548.265,991,998
4/22/201448.7348.9748.4448.702,700,422
4/21/201448.8448.9348.3948.693,224,853
4/17/201447.6848.9947.5648.934,338,785
4/16/201447.5747.8247.1947.803,303,537
4/15/201446.4447.4246.0747.373,936,922
4/14/201446.9046.9645.9446.303,710,092
4/11/201446.2847.1846.2846.633,049,507
4/10/201446.3747.2445.9446.404,860,455
4/9/201446.8247.0546.1946.393,419,351
4/8/201445.9846.9345.9646.883,667,112
4/7/201446.7547.3446.3846.532,801,575
4/4/201447.4947.7646.7446.773,213,817
4/3/201446.6047.5546.2746.804,551,682
4/2/201445.6046.4445.4046.214,210,533
4/1/201445.9946.0645.1245.793,767,222
3/31/201445.8146.0545.4046.013,024,994
Trading Center