Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    41.83 
    34.62 
 Aug 28, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2014 35.20 35.49 34.60 34.98 724,006
Aug 25, 2014 34.41 35.18 34.33 35.00 712,685
Aug 22, 2014 34.25 34.55 33.90 34.17 397,022
Aug 21, 2014 33.93 34.46 33.69 34.37 901,345
Aug 20, 2014 34.39 34.50 33.71 33.89 994,273
Aug 19, 2014 34.59 35.07 34.40 34.48 896,562
Aug 18, 2014 34.47 34.56 33.90 34.55 485,463
Aug 15, 2014 33.85 34.33 33.55 34.30 660,729
Aug 14, 2014 33.94 34.39 33.56 33.63 797,918
Aug 13, 2014 34.76 35.25 33.98 34.13 557,244
Aug 12, 2014 35.00 35.12 34.22 34.66 659,935
Aug 11, 2014 35.61 36.03 35.04 35.07 681,225
Aug 8, 2014 34.33 35.52 33.76 35.41 1,332,759
Aug 7, 2014 34.08 34.61 33.78 34.03 1,147,372
Aug 6, 2014 33.97 34.76 31.98 33.89 2,954,455
Aug 5, 2014 36.93 37.17 35.30 35.65 1,351,782
Aug 4, 2014 36.16 37.33 35.94 37.14 1,101,337
Aug 1, 2014 38.04 38.18 35.94 36.07 1,445,279
Jul 31, 2014 38.83 39.04 37.83 38.05 1,348,550
Jul 30, 2014 39.90 40.10 38.72 39.01 887,072
Jul 29, 2014 38.98 39.78 38.91 39.51 654,488
Jul 28, 2014 39.55 39.74 38.57 39.06 510,162
Jul 25, 2014 40.59 40.70 39.57 39.66 796,740
Jul 24, 2014 40.74 41.43 40.24 40.99 566,004
Jul 23, 2014 40.92 41.13 40.36 40.65 548,281
Jul 22, 2014 39.86 40.82 39.56 40.72 550,364
Jul 21, 2014 39.87 40.01 39.17 39.64 488,179
Jul 18, 2014 39.47 40.11 39.24 39.92 589,334
Jul 17, 2014 40.78 41.20 39.23 39.40 613,515
Jul 16, 2014 41.15 41.41 40.52 40.80 653,544