Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    37.14 
    26.69 
    16.24 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 6.51 6.57 5.69 5.79 2,757,559
Jul 30, 2015 7.25 7.39 6.46 6.55 2,768,983
Jul 29, 2015 7.02 7.71 6.92 7.33 1,953,572
Jul 28, 2015 6.86 7.29 6.66 7.13 2,975,257
Jul 27, 2015 7.36 7.47 6.86 6.89 1,768,827
Jul 24, 2015 8.51 8.58 7.51 7.55 1,709,004
Jul 23, 2015 8.73 8.92 8.10 8.54 1,392,813
Jul 22, 2015 9.31 9.43 8.54 8.65 1,367,134
Jul 21, 2015 9.00 9.88 9.00 9.44 1,487,418
Jul 20, 2015 9.32 9.38 8.85 8.97 1,634,661
Jul 17, 2015 10.08 10.08 9.32 9.39 1,250,710
Jul 16, 2015 10.73 10.76 10.12 10.15 864,185
Jul 15, 2015 11.28 11.47 10.46 10.59 906,578
Jul 14, 2015 10.87 11.53 10.84 11.43 1,314,645
Jul 13, 2015 10.94 11.08 10.65 10.92 784,562
Jul 10, 2015 11.34 11.51 10.83 10.93 845,586
Jul 9, 2015 10.98 11.48 10.95 11.21 1,453,330
Jul 8, 2015 11.15 11.54 10.63 10.64 1,859,833
Jul 7, 2015 10.45 11.73 9.84 11.35 3,013,566
Jul 6, 2015 10.79 10.99 10.34 10.53 1,554,952
Jul 2, 2015 11.40 11.82 11.13 11.17 1,030,894
Jul 1, 2015 12.49 12.50 11.33 11.42 1,687,224
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