Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    36.85 
    24.64 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 14.51 14.74 14.18 14.63 1,014,480
Mar 27, 2015 15.01 15.07 14.33 14.34 947,906
Mar 26, 2015 15.00 15.67 14.53 15.25 1,552,502
Mar 25, 2015 13.94 14.71 13.79 14.48 1,546,254
Mar 24, 2015 13.72 14.15 13.38 13.74 1,366,795
Mar 23, 2015 14.08 14.41 13.77 13.79 982,803
Mar 20, 2015 14.26 14.65 13.88 14.10 2,121,773
Mar 19, 2015 14.95 15.05 14.07 14.11 1,687,920
Mar 18, 2015 14.11 15.72 14.01 15.45 2,029,914
Mar 17, 2015 15.03 15.34 14.56 14.71 827,299
Mar 16, 2015 15.17 15.37 14.59 15.20 911,332
Mar 13, 2015 15.32 15.53 14.93 15.51 908,301
Mar 12, 2015 16.03 16.37 15.50 15.63 885,180
Mar 11, 2015 15.52 16.03 15.29 15.99 897,656
Mar 10, 2015 16.12 16.53 15.46 15.50 1,046,900
Mar 9, 2015 17.31 17.40 16.50 16.53 1,111,792
Mar 6, 2015 16.92 17.62 16.89 17.17 924,778
Mar 5, 2015 17.58 17.75 17.03 17.28 1,079,721
Mar 4, 2015 17.22 17.72 16.78 17.62 1,103,761
Mar 3, 2015 16.97 17.59 16.88 17.09 1,223,270
Mar 2, 2015 16.95 17.12 16.19 16.85 1,380,354
Feb 27, 2015 16.86 17.23 16.30 16.94 1,320,437
Feb 26, 2015 16.17 17.35 16.17 16.99 1,161,236
Feb 25, 2015 18.28 18.28 15.76 16.98 1,707,027
Feb 24, 2015 17.49 17.59 16.92 17.08 894,107
Feb 23, 2015 17.38 17.89 17.09 17.30 823,426
Feb 20, 2015 17.72 18.07 17.53 17.85 657,657
Feb 19, 2015 17.43 18.34 16.99 17.79 784,433
Feb 18, 2015 18.32 18.98 17.85 18.03 874,519
Feb 17, 2015 17.97 18.86 17.75 18.79 1,111,008