Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    36.85 
    24.64 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 15, 2015 17.97 18.98 17.71 18.96 2,646,436
Apr 14, 2015 17.01 17.84 16.97 17.74 1,501,516
Apr 13, 2015 17.02 17.08 16.62 16.88 667,055
Apr 10, 2015 16.90 17.10 16.59 16.82 811,001
Apr 9, 2015 16.56 16.95 16.30 16.76 1,086,286
Apr 8, 2015 16.89 16.98 16.26 16.37 1,390,195
Apr 7, 2015 16.17 17.11 16.06 16.81 1,209,722
Apr 6, 2015 15.16 16.42 15.08 16.30 1,160,904
Apr 2, 2015 14.66 15.18 14.53 14.96 1,060,238
Apr 1, 2015 14.82 15.35 14.71 14.76 1,004,108
Mar 31, 2015 14.41 15.14 14.40 14.68 793,992
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