Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    40.21 
    31.37 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 25.10 26.04 24.50 25.45 720,831
Oct 17, 2014 26.72 27.81 25.06 25.16 1,413,080
Oct 16, 2014 23.36 26.24 23.36 25.79 1,708,935
Oct 15, 2014 22.21 24.17 21.50 24.16 2,055,746
Oct 14, 2014 22.63 23.45 21.83 22.53 1,706,658
Oct 13, 2014 24.42 24.82 22.72 22.74 1,303,957
Oct 10, 2014 25.07 25.88 24.10 24.54 1,595,555
Oct 9, 2014 26.97 26.97 25.09 25.29 1,378,811
Oct 8, 2014 26.96 27.43 25.79 27.39 1,824,861
Oct 7, 2014 28.31 28.56 27.25 27.26 1,396,447
Oct 6, 2014 28.72 29.19 28.23 28.77 613,640
Oct 3, 2014 29.47 29.47 28.69 28.79 928,800
Oct 2, 2014 29.42 29.85 28.32 29.39 937,572
Oct 1, 2014 31.43 32.05 29.68 29.77 842,613
Sep 30, 2014 32.12 32.24 30.81 31.36 1,264,875
Sep 29, 2014 31.16 32.31 31.00 32.19 911,661
Sep 26, 2014 31.39 31.95 31.13 31.56 770,172
Sep 25, 2014 31.55 32.06 31.01 31.47 1,564,042
Sep 24, 2014 30.54 31.62 30.15 31.45 869,529
Sep 23, 2014 30.25 30.78 30.01 30.58 976,036
Sep 22, 2014 30.88 31.17 29.95 30.19 1,048,982
Sep 19, 2014 31.13 31.32 30.55 31.28 3,496,598
Sep 18, 2014 32.28 32.31 31.01 31.15 601,879
Sep 17, 2014 32.54 32.71 32.11 32.26 473,994
Sep 16, 2014 32.08 32.85 31.93 32.38 494,653
Sep 15, 2014 31.53 32.16 31.05 32.02 809,375
Sep 12, 2014 32.89 32.92 31.55 31.64 621,696
Sep 11, 2014 32.39 33.25 31.95 33.10 627,221
Sep 10, 2014 32.30 32.95 31.70 32.84 547,607
Sep 9, 2014 32.48 33.28 32.17 32.45 806,364