Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    36.85 
    24.64 
 Mar 4, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 16.95 17.12 16.19 16.85 1,380,354
Feb 27, 2015 16.86 17.23 16.30 16.94 1,320,437
Feb 26, 2015 16.17 17.35 16.17 16.99 1,161,236
Feb 25, 2015 18.28 18.28 15.76 16.98 1,707,027
Feb 24, 2015 17.49 17.59 16.92 17.08 894,107
Feb 23, 2015 17.38 17.89 17.09 17.30 823,426
Feb 20, 2015 17.72 18.07 17.53 17.85 657,657
Feb 19, 2015 17.43 18.34 16.99 17.79 784,433
Feb 18, 2015 18.32 18.98 17.85 18.03 874,519
Feb 17, 2015 17.97 18.86 17.75 18.79 1,111,008
Feb 13, 2015 17.89 18.30 17.55 18.17 831,723
Feb 12, 2015 17.20 17.95 17.00 17.43 945,724
Feb 11, 2015 16.00 16.68 14.65 16.63 1,297,890
Feb 10, 2015 17.50 17.62 16.40 16.75 1,563,862
Feb 9, 2015 17.09 18.17 17.09 17.45 1,442,057
Feb 6, 2015 16.76 17.83 16.64 16.85 1,177,144
Feb 5, 2015 16.50 17.29 15.77 16.49 1,839,965
Feb 4, 2015 15.84 16.39 15.46 16.15 1,810,279
Feb 3, 2015 15.35 16.86 15.26 16.46 2,654,036
Feb 2, 2015 14.37 14.96 14.01 14.93 1,649,692
Jan 30, 2015 13.64 14.24 13.16 14.08 1,534,340
Jan 29, 2015 13.52 13.80 12.82 13.80 930,915
Jan 28, 2015 14.42 14.42 13.13 13.28 1,121,319
Jan 27, 2015 14.20 14.92 14.01 14.72 915,112
Jan 26, 2015 13.93 14.54 13.60 14.38 1,020,325
Jan 23, 2015 13.64 14.20 13.48 13.95 1,470,941
Jan 22, 2015 13.68 13.74 12.95 13.66 1,380,020
Jan 21, 2015 12.64 13.84 12.59 13.47 2,218,253
Jan 20, 2015 12.65 12.72 12.07 12.44 2,054,439
Jan 16, 2015 13.40 13.94 12.83 12.97 1,937,471