Stone Energy Corporation: NYSE:SGY historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	24.14	24.50	23.73	23.90	535,398
May 20, 2013	23.22	24.45	23.22	24.18	884,353
May 17, 2013	22.37	23.33	22.34	23.31	874,119
May 16, 2013	22.16	22.62	21.92	22.18	488,924
May 15, 2013	22.62	22.78	22.16	22.25	563,445
May 14, 2013	22.26	22.90	22.24	22.73	807,635
May 13, 2013	22.04	22.45	22.00	22.30	715,800
May 10, 2013	22.11	22.19	21.74	22.17	694,182
May 9, 2013	22.18	22.54	21.96	22.35	936,809
May 8, 2013	22.09	22.22	21.71	22.17	986,683
May 7, 2013	20.90	22.07	20.58	22.05	1,760,680
May 6, 2013	20.17	20.70	20.11	20.35	815,657
May 3, 2013	19.46	20.38	19.46	20.18	824,900
May 2, 2013	18.86	19.51	18.57	19.17	648,867
May 1, 2013	19.52	19.52	18.62	18.77	1,022,443
Apr 30, 2013	19.81	19.89	19.46	19.73	641,962
Apr 29, 2013	19.73	19.98	19.50	19.77	506,439
Apr 26, 2013	19.50	19.61	19.10	19.50	681,662
Apr 25, 2013	19.40	19.88	19.38	19.52	771,441
Apr 24, 2013	18.57	19.58	18.57	19.41	753,374
Apr 23, 2013	18.16	18.66	18.04	18.49	1,010,438
Apr 22, 2013	17.79	18.26	17.34	18.07	1,117,644
Apr 19, 2013	17.83	17.91	17.40	17.68	1,070,762
Apr 18, 2013	17.80	17.95	17.50	17.79	1,078,469
Apr 17, 2013	17.85	18.04	17.62	17.73	1,204,909
Apr 16, 2013	18.56	19.05	17.77	18.11	1,573,133
Apr 15, 2013	19.59	19.59	18.08	18.20	1,256,061
Apr 12, 2013	20.37	20.48	19.73	19.94	610,958
Apr 11, 2013	20.75	20.92	20.28	20.61	545,887
Apr 10, 2013	20.58	20.98	20.51	20.66	726,305