Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    37.11 
    25.18 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 14.59 17.04 14.41 16.64 2,321,214
Dec 16, 2014 12.96 14.98 12.96 14.58 1,927,603
Dec 15, 2014 13.89 14.16 13.18 13.24 1,421,599
Dec 12, 2014 13.11 14.20 12.97 13.64 1,426,652
Dec 11, 2014 14.17 14.74 13.45 13.56 1,493,638
Dec 10, 2014 14.45 15.19 13.96 14.19 2,093,691
Dec 9, 2014 13.63 15.59 13.51 15.58 1,841,609
Dec 8, 2014 14.70 14.70 13.42 13.50 1,532,714
Dec 5, 2014 15.39 16.08 14.93 15.05 1,611,134
Dec 4, 2014 15.42 16.29 15.21 15.53 1,744,437
Dec 3, 2014 15.51 16.77 15.45 15.75 1,659,035
Dec 2, 2014 15.38 16.16 14.90 15.38 2,156,910
Dec 1, 2014 15.64 15.75 13.95 15.30 2,507,945
Nov 28, 2014 19.42 19.56 15.78 15.80 2,605,116
Nov 26, 2014 21.38 21.41 20.61 20.83 861,759
Nov 25, 2014 22.81 23.06 21.48 21.61 1,164,899
Nov 24, 2014 23.14 23.48 22.28 22.55 938,026
Nov 21, 2014 23.06 23.74 22.77 23.30 1,355,383
Nov 20, 2014 21.31 22.65 21.31 22.58 948,495
Nov 19, 2014 21.69 21.78 20.80 21.26 873,679
Nov 18, 2014 21.69 22.42 21.09 21.66 743,261
Nov 17, 2014 22.52 22.72 21.64 21.84 1,298,563
Nov 14, 2014 21.87 23.07 21.73 22.90 1,050,496
Nov 13, 2014 22.41 22.96 21.45 21.86 1,098,250
Nov 12, 2014 22.14 23.14 22.13 22.68 881,273
Nov 11, 2014 21.75 22.97 21.39 22.81 998,073
Nov 10, 2014 24.07 24.60 21.69 21.77 1,957,941
Nov 7, 2014 22.04 24.00 21.95 23.76 2,111,565
Nov 6, 2014 21.88 22.41 21.44 22.06 1,348,986
Nov 5, 2014 20.01 22.16 20.00 22.03 1,741,274