SGY: Historical Prices for STONE ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.95	15.39	14.81	15.19	758,000	15.19
8-Feb-10	14.75	15.19	14.31	14.61	677,500	14.61
5-Feb-10	14.87	15.10	14.12	14.73	1,767,400	14.73
4-Feb-10	16.31	16.47	14.87	14.91	1,581,200	14.91
3-Feb-10	16.77	17.14	16.37	16.52	578,600	16.52
2-Feb-10	16.72	16.91	16.38	16.79	885,500	16.79
1-Feb-10	16.11	16.69	15.97	16.69	847,700	16.69
29-Jan-10	16.55	16.82	15.69	15.94	1,220,800	15.94
28-Jan-10	17.14	17.23	16.26	16.33	1,119,600	16.33
27-Jan-10	16.42	17.15	16.11	16.95	1,768,900	16.95
26-Jan-10	16.30	16.91	16.01	16.20	872,700	16.20
25-Jan-10	16.66	16.89	16.48	16.61	653,900	16.61
22-Jan-10	16.46	17.39	16.14	16.25	1,334,200	16.25
21-Jan-10	16.92	17.19	16.56	16.60	1,192,400	16.60
20-Jan-10	17.14	17.35	16.80	16.84	912,700	16.84
19-Jan-10	16.85	17.53	16.69	17.52	994,500	17.52
15-Jan-10	17.36	17.59	16.73	16.86	959,800	16.86
14-Jan-10	17.00	17.79	16.94	17.52	1,146,000	17.52
13-Jan-10	17.24	17.28	16.29	16.93	1,598,800	16.93
12-Jan-10	18.46	18.50	16.89	17.10	2,879,200	17.10
11-Jan-10	19.47	19.76	18.80	19.05	673,100	19.05
8-Jan-10	19.11	19.42	18.68	19.40	510,000	19.40
7-Jan-10	19.45	19.47	19.12	19.26	509,000	19.26
6-Jan-10	19.00	19.57	18.90	19.47	773,100	19.47
5-Jan-10	19.10	19.15	18.90	19.11	584,100	19.11
4-Jan-10	18.55	19.04	18.50	19.01	837,200	19.01
31-Dec-09	18.59	18.67	18.05	18.05	486,700	18.05
30-Dec-09	18.74	18.80	18.24	18.55	444,900	18.55
29-Dec-09	19.08	19.25	18.72	18.89	488,200	18.89
28-Dec-09	19.27	19.27	18.91	19.00	244,500	19.00
24-Dec-09	19.25	19.25	18.95	19.10	181,200	19.10
23-Dec-09	18.87	19.20	18.87	19.10	406,200	19.10
22-Dec-09	18.54	18.88	18.26	18.84	634,800	18.84
21-Dec-09	18.45	18.88	18.45	18.50	690,800	18.50
18-Dec-09	18.19	18.52	17.98	18.30	1,480,800	18.30
17-Dec-09	18.21	18.51	17.85	17.89	1,012,300	17.89
16-Dec-09	18.53	18.72	18.16	18.55	1,135,500	18.55
15-Dec-09	18.00	18.49	17.90	18.27	747,600	18.27
14-Dec-09	18.12	18.25	17.83	18.00	987,400	18.00
11-Dec-09	17.35	17.57	17.31	17.56	631,800	17.56
10-Dec-09	17.26	17.53	17.00	17.26	680,200	17.26
9-Dec-09	17.39	17.47	16.43	17.05	1,248,300	17.05
8-Dec-09	17.58	17.70	17.10	17.20	1,163,700	17.20
7-Dec-09	18.13	18.36	17.82	17.93	860,700	17.93
4-Dec-09	18.47	18.85	17.80	18.30	951,700	18.30
3-Dec-09	19.33	19.33	18.13	18.21	764,800	18.21
2-Dec-09	19.27	19.52	19.00	19.18	534,500	19.18
1-Dec-09	19.25	19.37	19.02	19.30	804,000	19.30
30-Nov-09	18.25	18.92	17.95	18.91	1,329,900	18.91
27-Nov-09	18.11	18.80	17.75	18.27	493,400	18.27
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
* 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