Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    46.33 
    36.78 
    27.23 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 45.56 46.55 45.56 46.33 543,314
Apr 16, 2014 45.51 45.68 45.13 45.60 705,497
Apr 15, 2014 44.20 45.21 43.67 44.98 1,029,469
Apr 14, 2014 44.14 45.07 43.82 44.19 755,621
Apr 11, 2014 43.13 44.43 42.90 43.73 829,625
Apr 10, 2014 43.75 44.63 42.92 43.32 818,109
Apr 9, 2014 43.03 43.89 42.37 43.83 712,310
Apr 8, 2014 42.24 43.36 42.24 42.84 1,348,853
Apr 7, 2014 42.61 42.95 41.56 42.12 926,365
Apr 4, 2014 43.50 43.86 42.52 42.64 1,161,989
Apr 3, 2014 42.96 44.13 42.57 42.90 1,216,845
Apr 2, 2014 41.24 42.63 41.23 42.57 720,835
Apr 1, 2014 42.14 42.40 41.08 41.54 828,830
Mar 31, 2014 42.77 42.86 41.92 41.97 819,088
Mar 28, 2014 41.50 42.64 41.49 42.37 1,125,415
Mar 27, 2014 40.27 41.94 40.27 41.48 1,030,009
Mar 26, 2014 40.95 41.58 40.40 40.41 1,237,284
Mar 25, 2014 39.81 41.21 39.75 41.15 1,322,114
Mar 24, 2014 39.77 39.97 38.93 39.44 549,670
Mar 21, 2014 39.29 39.66 38.70 39.41 836,169
Mar 20, 2014 38.38 39.63 38.38 39.02 987,036
Mar 19, 2014 37.06 38.55 36.82 38.49 1,246,261
Mar 18, 2014 35.31 37.07 35.26 37.04 721,706
Mar 17, 2014 35.22 35.54 34.66 35.30 694,928
Mar 14, 2014 33.77 35.00 33.60 34.97 981,587
Mar 13, 2014 35.12 35.13 33.50 33.77 721,204
Mar 12, 2014 34.19 35.03 34.03 34.90 870,351
Mar 11, 2014 35.57 35.88 33.90 34.14 844,445
Mar 10, 2014 36.31 36.37 35.34 35.63 598,204
Mar 7, 2014 36.90 37.17 36.04 36.49 769,098