SGY: Historical Prices for STONE ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.52	19.25	18.35	19.20	524,200	19.20
24-Nov-09	18.54	18.61	17.90	18.54	625,400	18.54
23-Nov-09	18.65	19.00	18.43	18.58	850,200	18.58
20-Nov-09	18.35	18.52	17.99	18.12	859,800	18.12
19-Nov-09	19.27	19.43	18.24	18.60	984,300	18.60
18-Nov-09	19.84	20.10	19.24	19.39	1,178,600	19.39
17-Nov-09	20.28	20.30	19.60	19.76	1,491,400	19.76
16-Nov-09	19.82	20.49	19.80	20.48	1,269,800	20.48
13-Nov-09	19.54	19.90	19.12	19.55	1,256,300	19.55
12-Nov-09	20.13	20.25	19.49	19.49	1,348,200	19.49
11-Nov-09	20.19	20.28	19.82	20.18	1,566,000	20.18
10-Nov-09	19.58	20.06	19.45	20.00	1,822,500	20.00
9-Nov-09	20.40	20.51	19.53	19.80	2,212,200	19.80
6-Nov-09	18.56	19.88	18.35	19.82	1,877,400	19.82
5-Nov-09	19.09	19.35	17.80	18.94	2,018,000	18.94
4-Nov-09	18.85	19.26	18.35	18.77	3,236,900	18.77
3-Nov-09	15.58	17.40	15.36	17.39	2,316,700	17.39
2-Nov-09	15.66	16.76	15.36	15.95	1,940,200	15.95
30-Oct-09	16.67	16.67	15.14	15.33	1,936,100	15.33
29-Oct-09	16.15	16.99	16.15	16.82	1,055,000	16.82
28-Oct-09	17.21	17.21	15.51	15.56	1,519,500	15.56
27-Oct-09	17.30	17.95	16.84	17.22	1,119,300	17.22
26-Oct-09	18.45	18.73	16.88	17.13	1,755,600	17.13
23-Oct-09	19.26	19.39	18.21	18.30	1,154,900	18.30
22-Oct-09	18.49	19.15	17.95	19.09	1,213,100	19.09
21-Oct-09	18.52	19.39	18.36	18.38	1,725,700	18.38
20-Oct-09	19.11	19.30	18.27	18.78	1,111,400	18.78
19-Oct-09	18.93	19.08	18.60	19.05	1,053,300	19.05
16-Oct-09	19.03	19.03	18.60	18.88	1,029,600	18.88
15-Oct-09	18.26	19.17	18.21	19.07	1,084,200	19.07
14-Oct-09	19.00	19.20	18.24	18.50	1,868,100	18.50
13-Oct-09	18.55	18.57	17.40	18.57	2,229,700	18.57
12-Oct-09	17.03	18.15	17.03	17.64	1,455,200	17.64
9-Oct-09	16.37	17.00	16.29	16.89	957,400	16.89
8-Oct-09	16.25	16.92	16.25	16.63	1,089,400	16.63
7-Oct-09	16.30	16.38	15.85	16.12	936,500	16.12
6-Oct-09	15.72	16.39	15.72	16.24	1,102,400	16.24
5-Oct-09	15.25	15.63	15.16	15.50	1,384,500	15.50
2-Oct-09	14.39	15.43	13.75	14.97	1,855,900	14.97
1-Oct-09	16.27	16.30	14.83	14.84	1,484,200	14.84
30-Sep-09	16.42	16.98	16.01	16.31	1,218,700	16.31
29-Sep-09	16.21	16.40	15.76	16.33	1,769,500	16.33
28-Sep-09	15.81	16.25	15.42	16.12	653,800	16.12
25-Sep-09	15.69	16.05	15.33	15.63	1,094,500	15.63
24-Sep-09	16.52	16.68	15.06	15.93	2,104,000	15.93
23-Sep-09	17.50	17.50	16.39	16.48	1,355,900	16.48
22-Sep-09	17.02	17.62	16.87	17.20	1,493,600	17.20
21-Sep-09	16.40	16.67	16.05	16.58	1,384,300	16.58
18-Sep-09	17.43	17.47	16.33	16.80	1,898,800	16.80
17-Sep-09	17.97	18.26	16.68	16.98	3,260,900	16.98
16-Sep-09	16.94	18.43	16.90	18.38	3,072,400	18.38
15-Sep-09	16.15	16.80	16.02	16.63	1,654,200	16.63
14-Sep-09	15.72	15.96	14.90	15.91	1,758,900	15.91
11-Sep-09	15.36	16.50	15.36	15.85	2,949,700	15.85
10-Sep-09	14.96	15.25	14.20	15.15	2,450,300	15.15
9-Sep-09	13.81	15.09	13.67	14.72	2,486,800	14.72
8-Sep-09	13.11	13.83	13.11	13.75	1,261,800	13.75
4-Sep-09	12.34	12.93	12.21	12.87	965,800	12.87
3-Sep-09	12.41	12.70	12.25	12.35	659,000	12.35
2-Sep-09	12.41	12.44	12.05	12.30	786,500	12.30
1-Sep-09	12.69	13.12	12.28	12.40	1,203,100	12.40
31-Aug-09	12.90	13.04	12.58	12.76	1,526,800	12.76
28-Aug-09	13.26	13.53	13.00	13.24	933,600	13.24
27-Aug-09	12.81	13.20	12.37	13.10	910,900	13.10
26-Aug-09	12.96	13.12	12.65	12.99	1,096,000	12.99
25-Aug-09	13.46	13.60	13.00	13.06	1,412,000	13.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions