Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    39.54 
    30.03 
 Nov 22, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 4, 2014 23.10 23.10 19.81 20.52 4,160,317
Nov 3, 2014 24.82 26.13 23.98 24.41 1,142,904
Oct 31, 2014 24.43 24.60 23.10 24.50 1,449,930
Oct 30, 2014 25.14 25.56 23.87 24.24 781,784
Oct 29, 2014 25.37 26.01 24.83 25.40 828,968
Oct 28, 2014 23.22 24.89 22.92 24.89 876,981
Oct 27, 2014 23.33 23.50 22.47 23.10 972,762
Oct 24, 2014 25.01 25.13 24.00 24.04 1,083,843
Oct 23, 2014 24.14 25.64 23.99 25.24 1,625,565
Oct 22, 2014 26.29 26.49 23.44 23.47 1,136,381
Oct 21, 2014 25.60 26.57 25.48 26.12 839,669
Oct 20, 2014 25.10 26.04 24.50 25.45 720,831
Oct 17, 2014 26.72 27.81 25.06 25.16 1,413,080
Oct 16, 2014 23.36 26.24 23.36 25.79 1,708,935
Oct 15, 2014 22.21 24.17 21.50 24.16 2,055,746
Oct 14, 2014 22.63 23.45 21.83 22.53 1,706,658
Oct 13, 2014 24.42 24.82 22.72 22.74 1,303,957
Oct 10, 2014 25.07 25.88 24.10 24.54 1,595,555