Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    33.39 
    23.55 
    13.71 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 5.02 5.20 4.67 5.18 2,966,693
Sep 1, 2015 5.32 5.57 4.84 4.95 3,132,944
Aug 31, 2015 4.99 5.75 4.70 5.67 4,528,792
Aug 28, 2015 4.51 5.55 4.47 5.10 4,129,248
Aug 27, 2015 4.35 4.63 4.17 4.55 3,600,198
Aug 26, 2015 3.96 4.14 3.74 4.07 2,988,775
Aug 25, 2015 4.33 4.33 3.85 3.87 1,490,306
Aug 24, 2015 3.92 4.43 3.79 4.02 2,325,723
Aug 21, 2015 4.51 4.66 4.25 4.26 2,308,038
Aug 20, 2015 4.78 4.86 4.53 4.54 1,949,968
Aug 19, 2015 4.99 5.08 4.65 4.80 2,109,197
Aug 18, 2015 5.12 5.13 4.92 5.03 1,959,178
Aug 17, 2015 5.22 5.36 5.09 5.14 1,479,374
Aug 14, 2015 5.70 5.94 5.21 5.23 1,850,363
Aug 13, 2015 5.88 5.99 5.51 5.77 2,110,995
Aug 12, 2015 5.98 6.40 5.87 6.11 2,600,029
Aug 11, 2015 5.93 6.04 5.58 5.97 2,270,467
Aug 10, 2015 5.25 6.14 5.20 6.10 2,554,615
Aug 7, 2015 5.20 5.62 5.15 5.19 1,882,913
Aug 6, 2015 5.08 5.40 4.76 5.35 3,085,268
Aug 5, 2015 5.30 5.67 5.16 5.18 1,588,307
Aug 4, 2015 5.45 5.69 5.19 5.29 1,789,570
Aug 3, 2015 5.52 5.96 5.35 5.36 1,984,451
Jul 31, 2015 6.51 6.57 5.69 5.79 2,757,559
Jul 30, 2015 7.25 7.39 6.46 6.55 2,768,983
Jul 29, 2015 7.02 7.71 6.92 7.33 1,953,572
Jul 28, 2015 6.86 7.29 6.66 7.13 2,975,257
Jul 27, 2015 7.36 7.47 6.86 6.89 1,768,827
Jul 24, 2015 8.51 8.58 7.51 7.55 1,709,004
Jul 23, 2015 8.73 8.92 8.10 8.54 1,392,813