Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    18.96 
    13.28 
    7.61 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 2.36 2.51 2.18 2.40 2,246,626
Feb 11, 2016 2.34 2.40 2.11 2.33 2,600,335
Feb 10, 2016 2.46 2.63 2.31 2.49 1,898,037
Feb 9, 2016 2.55 2.63 2.35 2.53 2,073,854
Feb 8, 2016 2.61 2.69 2.50 2.65 1,647,173
Feb 5, 2016 2.84 2.96 2.62 2.78 2,029,545
Feb 4, 2016 2.92 3.22 2.82 2.88 2,629,979
Feb 3, 2016 2.50 2.85 2.45 2.85 2,796,406
Feb 2, 2016 2.52 2.56 2.28 2.45 2,533,455
Feb 1, 2016 2.90 2.97 2.64 2.73 2,357,432
Jan 29, 2016 2.67 3.11 2.67 3.08 4,374,274
Jan 28, 2016 2.67 2.84 2.55 2.71 2,764,588
Jan 27, 2016 2.33 2.66 2.06 2.37 3,799,093
Jan 26, 2016 2.17 2.41 2.00 2.37 3,931,288
Jan 25, 2016 2.30 2.48 2.08 2.08 2,477,221
Jan 22, 2016 2.42 2.68 2.28 2.50 4,865,626
Jan 21, 2016 1.91 2.24 1.91 2.16 5,626,843
Jan 20, 2016 2.28 2.34 1.82 1.93 7,888,750
Jan 19, 2016 2.82 2.85 2.38 2.41 2,491,942
Jan 15, 2016 2.70 2.87 2.60 2.85 1,865,959
Jan 14, 2016 2.92 3.15 2.72 3.03 3,238,188
Jan 13, 2016 2.84 3.07 2.64 2.90 2,617,259
Jan 12, 2016 3.33 3.48 2.56 2.82 2,713,800
Jan 11, 2016 3.40 3.42 2.92 3.00 2,589,356
Jan 8, 2016 3.39 3.48 3.16 3.38 3,131,479
Jan 7, 2016 3.34 3.58 3.30 3.33 3,703,120
Jan 6, 2016 3.93 3.99 3.51 3.58 4,430,695
Jan 5, 2016 4.18 4.27 4.03 4.26 2,028,878
Jan 4, 2016 4.31 4.66 4.08 4.25 3,699,715
Dec 31, 2015 3.79 4.33 3.75 4.29 4,272,290