Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    45.43 
    34.43 
    23.44 
 Jul 3, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 12.99 13.04 12.33 12.59 1,042,395
Jun 29, 2015 13.11 13.30 12.66 12.75 996,962
Jun 26, 2015 13.64 13.68 13.08 13.29 1,078,453
Jun 25, 2015 14.05 14.11 13.66 13.70 828,368
Jun 24, 2015 13.93 14.29 13.77 13.94 865,622
Jun 23, 2015 13.31 14.05 13.31 13.99 1,027,744
Jun 22, 2015 13.14 13.52 12.89 13.36 768,710
Jun 19, 2015 13.20 13.37 12.77 13.14 3,275,071
Jun 18, 2015 13.49 13.59 13.15 13.23 678,051
Jun 17, 2015 13.71 13.83 13.20 13.39 799,059
Jun 16, 2015 13.22 13.56 13.12 13.49 695,342
Jun 15, 2015 13.14 13.65 13.04 13.25 755,718
Jun 12, 2015 13.46 13.69 13.30 13.34 620,634
Jun 11, 2015 14.49 14.54 13.83 13.86 929,433
Jun 10, 2015 14.15 14.54 13.90 14.48 1,020,906
Jun 9, 2015 13.78 14.08 13.67 13.75 898,660
Jun 8, 2015 13.71 13.86 13.14 13.48 810,041
Jun 5, 2015 13.28 14.17 13.22 13.73 606,117
Jun 4, 2015 13.63 13.71 13.35 13.43 535,182
Jun 3, 2015 13.68 14.30 13.55 13.77 795,233
Jun 2, 2015 13.43 14.29 13.41 13.82 963,192
Jun 1, 2015 13.55 13.60 13.16 13.25 562,243
May 29, 2015 13.67 14.02 13.57 13.58 815,464
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