Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    95.30 
    64.51 
    33.72 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 12.61 13.79 12.28 13.10 2,097,655
Jul 21, 2016 17.00 17.00 13.00 13.12 2,896,349
Jul 20, 2016 19.26 19.70 17.44 17.58 1,544,685
Jul 19, 2016 20.39 20.85 19.50 19.80 1,167,230
Jul 18, 2016 19.33 19.95 17.89 19.70 1,878,949
Jul 15, 2016 23.35 23.40 19.20 19.33 2,559,224
Jul 14, 2016 23.59 24.58 22.75 23.00 1,575,361
Jul 13, 2016 23.40 24.85 20.48 22.55 2,892,236
Jul 12, 2016 19.47 25.50 19.47 22.70 5,220,579
Jul 11, 2016 16.40 17.90 15.54 17.70 1,800,493
Jul 8, 2016 15.55 16.15 15.05 15.43 1,925,042
Jul 7, 2016 14.60 16.40 13.90 14.70 3,087,587
Jul 6, 2016 11.68 14.63 11.50 13.82 2,936,776
Jul 5, 2016 13.50 13.90 11.60 12.02 2,126,227
Jul 1, 2016 12.50 14.47 12.20 13.36 4,285,584
Jun 30, 2016 10.26 12.30 10.23 12.06 4,074,505
Jun 29, 2016 9.62 10.37 9.50 9.82 1,812,275
Jun 28, 2016 8.81 9.48 8.43 9.44 1,822,670
Jun 27, 2016 8.38 8.80 7.85 8.27 1,030,497
Jun 24, 2016 8.07 8.70 7.76 8.32 2,273,224
Jun 23, 2016 9.20 9.20 8.13 8.78 2,740,318
Jun 22, 2016 8.60 10.47 8.40 8.59 7,529,442
Jun 21, 2016 6.77 8.26 6.77 8.22 5,334,366
Jun 20, 2016 5.63 7.47 5.43 6.77 4,062,905
Jun 17, 2016 5.19 5.64 5.13 5.49 902,690
Jun 16, 2016 5.31 5.45 5.04 5.13 578,754
Jun 15, 2016 5.72 6.07 5.31 5.45 1,030,463
Jun 14, 2016 5.41 7.00 5.12 5.21 1,273,454
Jun 13, 2016 5.18 5.34 4.70 4.77 406,431
Jun 10, 2016 5.40 5.40 5.20 5.24 143,882