48.26 Down -0.44 -0.90%
Find prices for:
SOUTHWESTERN ENERGY COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 48.99 47.56 47.68 48.93 4,338,785
04/11/2014 47.18 46.28 46.28 46.63 3,049,507
04/04/2014 47.76 46.74 47.49 46.77 3,213,817
03/28/2014 45.96 45.42 45.71 45.81 3,069,431
03/21/2014 46.62 45.53 46.08 46.57 5,483,844
03/14/2014 44.11 42.82 42.95 44.07 4,278,883
03/07/2014 42.28 41.44 41.61 41.94 5,028,145
02/28/2014 41.69 40.3 41.01 41.34 12,555,635
02/21/2014 43.45 41.7 42.37 42.81 5,877,120
02/14/2014 41.85 41.27 41.48 41.64 4,245,809
02/07/2014 42.6 41.17 42.49 41.47 6,169,918
01/31/2014 41.06 40.51 40.6 40.69 3,901,935
01/24/2014 42.19 41.21 41.64 41.66 4,416,915
01/17/2014 39.7 39.19 39.65 39.33 2,937,845
01/10/2014 38.52 37.8 38.03 38.51 2,467,299
01/03/2014 39.26 38.6 39.17 38.75 1,927,471
12/27/2013 39.88 39.45 39.65 39.73 1,296,490
12/20/2013 39.89 39.29 39.54 39.32 3,078,523
12/13/2013 38.85 38.32 38.57 38.58 3,244,941
12/06/2013 39.87 38.51 39.43 38.68 3,707,781
11/29/2013 39.05 38.53 39.03 38.66 934,421
11/22/2013 39.15 38.61 38.7 39.14 3,759,965
11/15/2013 36.5 36.07 36.07 36.47 3,273,334
11/08/2013 36.35 35.68 35.68 36.15 3,120,429
11/01/2013 39.1 37.29 38.69 38.2 8,390,643
10/25/2013 37.36 36.64 36.9 37.13 3,289,918
10/18/2013 36.75 36.06 36.75 36.47 3,207,993
10/11/2013 35.99 35.25 35.4 35.9 4,482,993
10/04/2013 36.12 35.56 35.75 35.89 2,263,003
09/27/2013 37.04 36.3 36.99 36.44 3,402,405
09/20/2013 37.32 36.86 37.07 37.06 5,603,885
09/13/2013 38.34 37.77 38.34 37.93 5,095,149
09/06/2013 38.12 37.46 37.98 37.63 2,712,585
08/30/2013 38.71 38.07 38.31 38.2 3,083,547
08/23/2013 38.2 37.61 37.73 38.16 2,578,977
08/16/2013 37.4 36.71 37.22 36.95 1,919,398
08/09/2013 37.68 37.29 37.62 37.48 2,463,110
08/02/2013 39.75 38.28 39.75 38.65 5,706,120
07/26/2013 39.58 38.46 39.18 39.32 3,273,453
07/19/2013 39.29 38.61 39.07 39.15 2,345,402
07/12/2013 38.75 38.21 38.47 38.74 2,605,415
07/05/2013 37.92 37.37 37.91 37.91 1,933,395
06/28/2013 36.61 35.88 36.24 36.53 6,527,167
06/21/2013 36.31 35.53 36.16 36.12 3,126,013
06/14/2013 37.37 36.26 37 36.54 2,245,538
06/07/2013 38.31 37.2 37.3 38.29 2,148,723
05/31/2013 38.6 37.69 38.26 37.69 3,139,888
05/24/2013 38.79 37.82 38.6 38.08 2,096,623
05/17/2013 38.95 38 38.06 38.86 3,498,214
05/10/2013 36.86 36.12 36.59 36.8 3,740,224
05/03/2013 37.42 36 36.5 37.04 7,322,950
04/26/2013 36.17 34.93 36.09 35.48 4,317,150
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:39 AM ET