Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SOUTHWESTERN ENERGY CO Historical Prices

  • Historical Data: SWN

    Return as of November 24 2009

    1 Month -8.58%
    6 Month 7.63%
    YTD 49.02%
    1 Year 39.66%
    3 Year 117.04%
    5 Year 549.66%

  • SOUTHWESTERN ENERGY CO ( SWN ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 3.64 M 48.68 45.94 47.41 46.14
    10/27/09 3.59 M 47.71 46.021 46.41 46.78
    10/28/09 4.46 M 46.44 43.62 46.26 43.62
    10/29/09 6.14 M 46.63 44.13 44.13 45.89
    10/30/09 9.30 M 47.98 43.39 46.87 43.58
    11/02/09 5.53 M 45.91 43.8401 44.10 44.55
    11/03/09 4.24 M 45.75 43.12 43.92 45.46
    11/04/09 3.60 M 46.44 44.64 46.17 44.78
    11/05/09 3.86 M 45.73 44.32 45.13 45.55
    11/06/09 2.57 M 45.84 44.35 44.80 44.74
    11/09/09 2.71 M 46.55 45.19 45.25 46.18
    11/10/09 2.86 M 46.41 45.00 45.95 45.51
    11/11/09 3.96 M 46.245 43.88 46.09 44.70
    11/12/09 5.56 M 44.47 42.21 44.47 42.57
    11/13/09 5.84 M 42.78 42.15 42.49 42.29
    11/16/09 6.60 M 43.05 42.33 42.64 42.71
    11/17/09 4.66 M 42.65 41.70 42.52 42.31
    11/18/09 5.14 M 42.59 41.72 42.27 42.14
    11/19/09 4.20 M 41.91 41.10 41.69 41.49
    11/20/09 5.48 M 41.64 41.00 41.00 41.49
    11/23/09 4.25 M 43.188 42.08 42.31 42.28
    11/24/09 4.58 M 43.18 41.65 41.92 43.17

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SWN

    Valuation

    Calculate the value of or shares of SWN , since