Stone Energy Corporation historical prices

   Watch this stock

Historical chart

    49.05 
    42.49 
    35.94 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 32.54 32.71 32.11 32.26 473,963
Sep 16, 2014 32.08 32.85 31.93 32.38 494,653
Sep 15, 2014 31.53 32.16 31.05 32.02 809,375
Sep 12, 2014 32.89 32.92 31.55 31.64 621,696
Sep 11, 2014 32.39 33.25 31.95 33.10 627,221
Sep 10, 2014 32.30 32.95 31.70 32.84 547,607
Sep 9, 2014 32.48 33.28 32.17 32.45 806,364
Sep 8, 2014 32.94 32.99 31.95 32.33 796,499
Sep 5, 2014 33.24 33.57 32.99 33.39 438,910
Sep 4, 2014 34.33 34.88 33.09 33.23 828,728
Sep 3, 2014 34.51 34.84 34.00 34.24 704,823
Sep 2, 2014 35.09 35.16 34.01 34.16 352,191
Aug 29, 2014 34.36 35.42 34.36 35.19 626,448
Aug 28, 2014 34.34 34.69 34.06 34.33 449,930
Aug 27, 2014 35.11 35.27 34.29 34.38 474,983
Aug 26, 2014 35.20 35.49 34.60 34.98 724,006
Aug 25, 2014 34.41 35.18 34.33 35.00 712,685
Aug 22, 2014 34.25 34.55 33.90 34.17 397,022
Aug 21, 2014 33.93 34.46 33.69 34.37 901,345
Aug 20, 2014 34.39 34.50 33.71 33.89 994,273
Aug 19, 2014 34.59 35.07 34.40 34.48 896,562
Aug 18, 2014 34.47 34.56 33.90 34.55 485,463
Aug 15, 2014 33.85 34.33 33.55 34.30 660,729
Aug 14, 2014 33.94 34.39 33.56 33.63 797,918
Aug 13, 2014 34.76 35.25 33.98 34.13 557,244
Aug 12, 2014 35.00 35.12 34.22 34.66 659,935
Aug 11, 2014 35.61 36.03 35.04 35.07 681,225
Aug 8, 2014 34.33 35.52 33.76 35.41 1,332,759
Aug 7, 2014 34.08 34.61 33.78 34.03 1,147,372
Aug 6, 2014 33.97 34.76 31.98 33.89 2,954,455