Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    14.48 
    9.75 
    5.02 
 Jun 2, 2015 May 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2016 0.67 0.70 0.57 0.65 9,805,741
May 26, 2016 0.55 0.68 0.49 0.67 11,231,812
May 25, 2016 0.36 0.49 0.36 0.49 5,880,601
May 24, 2016 0.34 0.35 0.30 0.35 2,945,197
May 23, 2016 0.36 0.38 0.32 0.35 1,817,812
May 20, 2016 0.30 0.40 0.28 0.36 5,085,537
May 19, 2016 0.30 0.32 0.29 0.29 2,605,823
May 18, 2016 0.30 0.34 0.27 0.32 6,442,802
May 17, 2016 0.51 0.52 0.30 0.33 10,699,625
May 16, 2016 0.60 0.66 0.50 0.50 5,804,790
May 13, 2016 0.60 0.62 0.55 0.57 3,480,321
May 12, 2016 0.65 0.71 0.60 0.61 3,999,696
May 11, 2016 0.65 0.68 0.60 0.62 3,890,001
May 10, 2016 0.68 0.68 0.60 0.63 3,081,525
May 9, 2016 0.75 0.75 0.63 0.63 3,600,746
May 6, 2016 0.73 0.79 0.68 0.72 3,869,328
May 5, 2016 0.80 0.89 0.75 0.75 5,042,443
May 4, 2016 0.85 0.85 0.69 0.72 7,973,185
May 3, 2016 0.80 0.86 0.79 0.81 4,029,600
May 2, 2016 0.98 0.98 0.82 0.83 12,258,441
Apr 29, 2016 1.10 1.17 0.95 0.98 5,019,163
Apr 28, 2016 1.20 1.23 1.02 1.04 8,487,101
Apr 27, 2016 1.06 1.31 1.05 1.26 11,753,896
Apr 26, 2016 0.90 1.01 0.88 0.98 4,059,567
Apr 25, 2016 0.94 0.95 0.86 0.90 3,528,703
Apr 22, 2016 0.85 1.03 0.85 0.95 5,196,625
Apr 21, 2016 0.94 0.94 0.85 0.86 2,993,671
Apr 20, 2016 0.87 0.95 0.85 0.90 2,831,607
Apr 19, 2016 1.02 1.08 0.85 0.89 5,463,566
Apr 18, 2016 0.87 1.07 0.83 1.00 3,544,259