SFY: Historical Prices for SWIFT ERGY (HLDG CO)

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.14	22.73	21.83	22.47	240,300	22.47
24-Nov-09	22.11	22.30	21.47	22.10	352,100	22.10
23-Nov-09	22.52	23.11	22.05	22.20	394,900	22.20
20-Nov-09	22.18	22.54	21.46	21.90	387,900	21.90
19-Nov-09	22.90	23.24	22.04	22.42	740,800	22.42
18-Nov-09	24.05	24.25	22.75	23.09	832,400	23.09
17-Nov-09	23.31	23.78	22.95	23.10	669,800	23.10
16-Nov-09	23.88	24.32	23.41	23.51	561,000	23.51
13-Nov-09	23.47	23.64	22.94	23.50	768,000	23.50
12-Nov-09	24.99	24.99	23.21	23.38	736,800	23.38
11-Nov-09	25.10	25.33	24.64	25.13	591,500	25.13
10-Nov-09	24.58	25.01	24.24	24.80	720,600	24.80
9-Nov-09	24.37	25.19	24.23	24.83	509,300	24.83
6-Nov-09	24.40	25.26	23.66	23.90	737,400	23.90
5-Nov-09	23.59	25.01	23.13	24.90	792,000	24.90
4-Nov-09	22.89	24.08	22.80	23.36	1,171,300	23.36
3-Nov-09	21.69	22.57	20.58	22.25	1,688,100	22.25
2-Nov-09	21.41	22.09	20.18	20.89	1,291,800	20.89
30-Oct-09	22.19	22.39	21.07	21.18	819,100	21.18
29-Oct-09	21.35	22.92	21.35	22.50	986,300	22.50
28-Oct-09	22.25	22.34	20.80	20.88	525,400	20.88
27-Oct-09	21.65	22.90	21.51	22.43	971,700	22.43
26-Oct-09	21.38	23.03	21.20	21.48	764,500	21.48
23-Oct-09	22.45	22.91	21.03	21.36	600,600	21.36
22-Oct-09	22.83	22.99	21.80	22.38	510,000	22.38
21-Oct-09	23.06	24.60	22.78	22.81	563,900	22.81
20-Oct-09	24.26	24.53	22.71	23.26	615,400	23.26
19-Oct-09	24.09	24.58	23.22	24.30	785,800	24.30
16-Oct-09	24.11	24.15	23.48	23.93	1,272,800	23.93
15-Oct-09	23.27	24.34	23.16	24.28	639,700	24.28
14-Oct-09	23.14	23.51	22.99	23.40	633,400	23.40
13-Oct-09	23.15	23.61	22.29	22.68	784,800	22.68
12-Oct-09	23.13	24.00	23.11	23.22	256,500	23.22
9-Oct-09	23.17	23.55	22.56	22.97	734,900	22.97
8-Oct-09	23.51	23.72	22.90	23.44	856,000	23.44
7-Oct-09	23.33	24.02	22.99	23.39	285,500	23.39
6-Oct-09	22.54	23.55	22.54	23.53	522,800	23.53
5-Oct-09	21.71	22.69	21.39	22.26	450,800	22.26
2-Oct-09	21.29	21.65	20.55	21.38	603,700	21.38
1-Oct-09	23.57	23.68	21.80	21.84	517,300	21.84
30-Sep-09	24.79	24.79	23.11	23.68	538,900	23.68
29-Sep-09	24.38	24.80	23.95	24.61	414,600	24.61
28-Sep-09	23.47	24.50	23.23	24.42	309,800	24.42
25-Sep-09	23.59	23.89	23.00	23.42	418,400	23.42
24-Sep-09	25.33	25.33	23.22	23.80	786,500	23.80
23-Sep-09	25.74	26.11	24.50	25.12	480,500	25.12
22-Sep-09	24.07	26.00	24.07	25.61	802,400	25.61
21-Sep-09	23.08	23.76	22.27	23.70	309,400	23.70
18-Sep-09	23.01	23.94	22.86	23.46	854,900	23.46
17-Sep-09	24.84	25.65	23.41	23.50	686,900	23.50
16-Sep-09	24.24	25.58	24.24	25.02	526,500	25.02
15-Sep-09	23.74	24.45	23.52	24.11	560,200	24.11
14-Sep-09	22.55	23.63	22.15	23.51	315,300	23.51
11-Sep-09	23.06	23.49	22.23	22.75	613,600	22.75
10-Sep-09	21.86	23.28	21.66	22.96	865,400	22.96
9-Sep-09	20.54	21.74	20.17	21.64	597,000	21.64
8-Sep-09	19.80	20.71	19.70	20.54	883,300	20.54
4-Sep-09	18.60	19.59	18.36	19.53	450,500	19.53
3-Sep-09	18.97	18.97	18.47	18.71	407,900	18.71
2-Sep-09	19.03	19.33	18.66	18.78	390,100	18.78
1-Sep-09	20.23	20.70	18.98	19.09	952,500	19.09
31-Aug-09	20.05	20.44	19.70	20.37	1,069,500	20.37
28-Aug-09	20.01	20.61	19.89	20.48	354,700	20.48
27-Aug-09	19.97	20.06	19.21	19.79	466,200	19.79
26-Aug-09	20.25	20.25	19.65	20.04	488,300	20.04
25-Aug-09	20.88	20.95	20.21	20.43	507,000	20.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions