Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    46.94 
    35.44 
    23.94 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 13.53 13.85 13.33 13.60 747,825
May 27, 2015 13.48 13.81 13.27 13.71 882,762
May 26, 2015 13.69 13.87 13.41 13.57 794,748
May 22, 2015 14.03 14.42 13.88 13.98 634,230
May 21, 2015 13.96 14.38 13.83 14.32 937,132
May 20, 2015 13.86 13.86 13.40 13.78 1,006,023
May 19, 2015 14.08 14.23 13.43 13.73 1,282,094
May 18, 2015 14.31 14.59 14.06 14.40 860,348
May 15, 2015 14.01 14.54 13.71 14.41 814,154
May 14, 2015 14.35 14.37 13.98 14.10 901,134
May 13, 2015 14.99 14.99 14.04 14.30 1,210,231
May 12, 2015 14.66 14.83 14.55 14.77 1,275,882
May 11, 2015 15.21 15.29 14.50 14.56 1,202,862
May 8, 2015 15.15 15.17 14.18 15.07 1,360,790
May 7, 2015 15.06 15.16 14.45 14.77 1,387,360
May 6, 2015 15.91 15.99 14.92 15.12 1,666,956
May 5, 2015 17.01 17.49 15.39 15.48 1,955,179
May 4, 2015 16.21 16.70 16.01 16.35 1,221,557
May 1, 2015 16.87 17.07 16.27 16.37 1,494,876
Apr 30, 2015 17.29 17.39 16.45 17.07 1,635,619
Apr 29, 2015 16.14 17.47 16.04 17.24 1,356,898
Apr 28, 2015 16.04 16.50 15.92 16.19 1,094,153
Apr 27, 2015 16.68 16.79 15.81 16.01 1,008,874
Apr 24, 2015 16.63 17.02 16.18 16.48 1,644,049
Apr 23, 2015 16.74 17.64 16.61 16.71 1,805,089
Apr 22, 2015 17.08 17.38 16.52 16.54 2,157,799
Apr 21, 2015 18.50 18.51 17.33 17.37 853,443
Apr 20, 2015 18.25 18.93 18.13 18.37 549,893
Apr 17, 2015 18.58 19.08 18.14 18.28 919,793
Apr 16, 2015 18.76 19.64 18.24 18.77 1,252,106