SWN: Historical Prices for SOUTHWESTERN ENERGY

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	45.02	45.83	44.67	45.32	4,725,000	45.32
15-Dec-09	44.26	44.74	44.09	44.47	3,144,600	44.47
14-Dec-09	43.52	45.09	43.46	44.46	6,535,600	44.46
11-Dec-09	41.81	42.20	41.31	41.45	4,903,900	41.45
10-Dec-09	40.86	42.29	40.75	42.04	5,652,300	42.04
9-Dec-09	41.77	41.77	39.76	40.73	7,280,500	40.73
8-Dec-09	42.51	42.69	41.05	41.31	5,830,900	41.31
7-Dec-09	42.90	43.95	42.34	42.93	3,359,300	42.93
4-Dec-09	43.52	44.42	42.00	42.95	4,127,200	42.95
3-Dec-09	44.02	44.17	43.00	43.08	3,732,900	43.08
2-Dec-09	44.60	45.07	43.94	44.10	3,172,800	44.10
1-Dec-09	44.48	45.09	44.39	44.56	4,223,500	44.56
30-Nov-09	43.51	44.91	43.32	43.96	4,926,900	43.96
27-Nov-09	43.52	44.23	43.00	43.86	2,989,700	43.86
25-Nov-09	43.26	45.13	42.95	45.11	5,923,700	45.11
24-Nov-09	41.92	43.18	41.65	43.17	4,588,500	43.17
23-Nov-09	42.31	43.19	42.08	42.28	4,254,300	42.28
20-Nov-09	41.00	41.64	41.00	41.49	5,487,600	41.49
19-Nov-09	41.69	41.91	41.10	41.49	4,203,100	41.49
18-Nov-09	42.27	42.59	41.72	42.14	5,140,900	42.14
17-Nov-09	42.52	42.65	41.70	42.31	4,663,600	42.31
16-Nov-09	42.64	43.05	42.33	42.71	6,609,900	42.71
13-Nov-09	42.49	42.78	42.15	42.29	5,846,700	42.29
12-Nov-09	44.47	44.47	42.21	42.57	5,569,500	42.57
11-Nov-09	46.09	46.24	43.88	44.70	3,961,800	44.70
10-Nov-09	45.95	46.41	45.00	45.51	2,869,400	45.51
9-Nov-09	45.25	46.55	45.19	46.18	2,713,900	46.18
6-Nov-09	44.80	45.84	44.35	44.74	2,579,300	44.74
5-Nov-09	45.13	45.73	44.32	45.55	3,864,700	45.55
4-Nov-09	46.17	46.44	44.64	44.78	3,603,800	44.78
3-Nov-09	43.92	45.75	43.12	45.46	4,242,400	45.46
2-Nov-09	44.10	45.91	43.84	44.55	5,534,200	44.55
30-Oct-09	46.87	47.98	43.39	43.58	9,298,200	43.58
29-Oct-09	44.13	46.63	44.13	45.89	6,148,100	45.89
28-Oct-09	46.26	46.44	43.62	43.62	4,467,600	43.62
27-Oct-09	46.41	47.71	46.02	46.78	3,590,500	46.78
26-Oct-09	47.41	48.68	45.94	46.14	3,646,400	46.14
23-Oct-09	48.83	49.15	46.83	47.22	3,455,300	47.22
22-Oct-09	48.61	48.80	47.41	48.62	3,980,400	48.62
21-Oct-09	48.98	49.98	48.66	48.74	3,698,800	48.74
20-Oct-09	50.41	50.61	48.56	49.46	3,564,400	49.46
19-Oct-09	49.20	50.26	49.08	50.17	3,997,300	50.17
16-Oct-09	49.24	49.59	48.50	49.12	4,189,500	49.12
15-Oct-09	45.94	49.51	45.82	49.49	8,493,100	49.49
14-Oct-09	46.20	46.80	45.77	46.67	3,434,500	46.67
13-Oct-09	45.48	45.88	44.37	45.31	3,126,500	45.31
12-Oct-09	46.00	46.41	45.17	45.39	2,569,600	45.39
9-Oct-09	44.61	45.41	44.31	45.34	4,053,100	45.34
8-Oct-09	43.31	44.83	43.31	44.76	3,615,500	44.76
7-Oct-09	43.05	43.33	42.15	42.97	2,725,500	42.97
6-Oct-09	42.60	43.37	42.52	43.15	2,709,500	43.15
5-Oct-09	40.95	42.22	40.61	41.97	3,574,000	41.97
2-Oct-09	40.00	41.30	39.31	40.77	5,028,400	40.77
1-Oct-09	42.54	43.00	40.18	40.28	4,771,000	40.28
30-Sep-09	42.55	43.20	41.63	42.68	5,024,200	42.68
29-Sep-09	41.38	42.57	40.99	42.31	4,340,200	42.31
28-Sep-09	41.09	41.80	40.86	41.47	2,348,000	41.47
25-Sep-09	41.71	42.08	40.62	41.00	3,757,600	41.00
24-Sep-09	42.63	42.76	41.38	41.91	3,405,600	41.91
23-Sep-09	44.52	44.63	42.50	42.81	3,902,700	42.81
22-Sep-09	44.09	44.51	43.48	44.39	3,213,000	44.39
21-Sep-09	42.99	43.39	42.11	43.34	3,859,700	43.34
18-Sep-09	45.68	45.68	43.59	44.03	4,136,400	44.03
17-Sep-09	44.68	45.80	44.62	45.08	4,545,800	45.08
16-Sep-09	43.58	45.04	43.17	44.81	4,497,100	44.81
15-Sep-09	42.53	43.45	42.10	43.21	6,419,100	43.21
* 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