Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    36.85 
    24.64 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 13.64 14.24 13.16 14.08 1,534,340
Jan 29, 2015 13.52 13.80 12.82 13.80 930,915
Jan 28, 2015 14.42 14.42 13.13 13.28 1,121,319
Jan 27, 2015 14.20 14.92 14.01 14.72 915,112
Jan 26, 2015 13.93 14.54 13.60 14.38 1,020,325
Jan 23, 2015 13.64 14.20 13.48 13.95 1,470,941
Jan 22, 2015 13.68 13.74 12.95 13.66 1,380,020
Jan 21, 2015 12.64 13.84 12.59 13.47 2,218,253
Jan 20, 2015 12.65 12.72 12.07 12.44 2,054,439
Jan 16, 2015 13.40 13.94 12.83 12.97 1,937,471
Jan 15, 2015 15.12 15.23 13.16 13.23 1,321,747
Jan 14, 2015 13.36 14.82 13.36 14.63 1,499,173
Jan 13, 2015 13.74 14.15 13.36 13.79 1,641,501
Jan 12, 2015 14.12 14.25 13.52 13.74 1,349,659
Jan 9, 2015 15.45 15.48 14.40 14.84 1,284,599
Jan 8, 2015 15.16 15.79 14.78 15.44 1,396,503
Jan 7, 2015 15.74 16.22 14.83 14.87 1,530,160
Jan 6, 2015 15.47 15.85 14.93 15.34 1,655,776
Jan 5, 2015 15.93 16.25 15.46 15.68 1,734,896
Jan 2, 2015 16.69 17.05 15.86 16.60 1,121,477
Dec 31, 2014 16.12 17.22 15.96 16.88 955,941
Dec 30, 2014 16.91 17.39 16.50 16.62 1,175,877
Dec 29, 2014 17.13 17.55 16.51 17.16 1,135,730
Dec 26, 2014 17.91 18.27 16.77 17.02 1,047,948
Dec 24, 2014 18.26 18.26 17.30 17.83 636,477
Dec 23, 2014 17.69 18.47 17.35 18.35 1,119,387
Dec 22, 2014 17.91 18.13 17.08 17.35 1,193,557
Dec 19, 2014 17.07 18.45 16.77 18.35 3,469,016
Dec 18, 2014 17.54 17.97 16.33 16.88 2,323,450
Dec 17, 2014 14.59 17.04 14.41 16.64 2,321,714