Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    40.81 
    32.57 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 40.59 40.70 39.57 39.66 796,740
Jul 24, 2014 40.74 41.43 40.24 40.99 566,004
Jul 23, 2014 40.92 41.13 40.36 40.65 548,281
Jul 22, 2014 39.86 40.82 39.56 40.72 550,364
Jul 21, 2014 39.87 40.01 39.17 39.64 488,179
Jul 18, 2014 39.47 40.11 39.24 39.92 589,334
Jul 17, 2014 40.78 41.20 39.23 39.40 613,515
Jul 16, 2014 41.15 41.41 40.52 40.80 653,544
Jul 15, 2014 42.26 42.26 40.64 40.69 703,792
Jul 14, 2014 42.30 43.08 42.12 42.40 445,554
Jul 11, 2014 42.73 43.07 41.64 41.73 692,208
Jul 10, 2014 42.61 43.05 41.76 42.80 757,330
Jul 9, 2014 43.52 43.55 42.86 43.34 569,735
Jul 8, 2014 43.73 43.88 42.69 43.45 798,799
Jul 7, 2014 45.33 45.50 43.64 43.85 771,825
Jul 3, 2014 45.58 45.70 45.06 45.43 296,219
Jul 2, 2014 46.18 46.79 45.38 45.50 699,513
Jul 1, 2014 47.07 47.11 45.67 46.38 1,115,355
Jun 30, 2014 45.67 46.90 45.59 46.79 785,023
Jun 27, 2014 45.22 46.07 45.13 45.78 752,434
Jun 26, 2014 45.31 45.51 44.48 45.51 405,846
Jun 25, 2014 43.54 45.36 43.54 45.29 544,470
Jun 24, 2014 46.51 46.51 43.51 43.67 1,080,211
Jun 23, 2014 46.66 47.70 46.49 46.58 571,206
Jun 20, 2014 47.00 47.29 46.35 46.82 1,217,072
Jun 19, 2014 47.05 47.17 46.22 46.70 472,353
Jun 18, 2014 46.25 46.96 46.15 46.94 697,138
Jun 17, 2014 45.83 46.40 45.38 46.27 615,305
Jun 16, 2014 45.90 46.46 45.67 46.10 728,180
Jun 13, 2014 45.51 45.86 44.60 45.83 464,955