STONE ENERGY $24.18

up +0.87


20/5/2013 04:20 PM  |  NYSE : SGY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

SGY historical data

Date Open High Low Close Volume
5/20/2013 23.22 24.45 23.22 24.18 8839
5/17/2013 22.37 23.33 22.34 23.31 8737
5/16/2013 22.16 22.62 21.92 22.18 4890
5/15/2013 22.62 22.78 22.16 22.25 5619
5/14/2013 22.26 22.90 22.24 22.73 8076
5/13/2013 22.04 22.45 22.00 22.30 7158
5/10/2013 22.11 22.19 21.74 22.17 6942
5/9/2013 22.18 22.55 21.96 22.35 9369
5/8/2013 22.09 22.22 21.71 22.17 9867
5/7/2013 20.90 22.07 20.58 22.05 17607
5/6/2013 20.17 20.70 20.11 20.35 8151
5/3/2013 19.46 20.38 19.46 20.18 8237
5/2/2013 18.86 19.51 18.57 19.17 6484
5/1/2013 19.52 19.52 18.62 18.77 10225
4/30/2013 19.81 19.89 19.46 19.73 6420
4/29/2013 19.73 19.98 19.50 19.77 5065
4/26/2013 19.50 19.61 19.10 19.50 6817
4/25/2013 19.40 19.88 19.38 19.52 7712
4/24/2013 18.57 19.58 18.57 19.41 7534
4/23/2013 18.16 18.66 18.04 18.49 10093
4/22/2013 17.79 18.26 17.34 18.07 11177
4/19/2013 17.83 17.91 17.40 17.68 10708
4/18/2013 17.80 17.95 17.50 17.79 10782
4/17/2013 17.85 18.04 17.62 17.73 12050
4/16/2013 18.56 19.05 17.77 18.11 15730
4/15/2013 19.59 19.59 18.08 18.20 12561
4/12/2013 20.37 20.48 19.73 19.94 6110
4/11/2013 20.75 20.92 20.28 20.61 5459
4/10/2013 20.58 20.98 20.51 20.66 7248
4/9/2013 20.48 20.73 20.21 20.45 7558
4/8/2013 20.08 20.43 20.06 20.43 13604
4/5/2013 19.50 20.20 19.50 19.97 9171
4/4/2013 20.36 20.42 19.70 19.77 8574
4/3/2013 21.01 21.11 20.31 20.47 7643
4/2/2013 21.58 21.66 20.67 20.95 9832
4/1/2013 21.75 21.99 21.16 21.38 6619
3/28/2013 22.02 22.13 21.67 21.75 4948
3/27/2013 21.83 22.18 21.60 21.97 5273
3/26/2013 21.83 22.03 21.57 21.92 5203
3/25/2013 22.43 22.51 21.62 21.66 11812
3/22/2013 22.63 22.80 22.33 22.33 8399
3/21/2013 22.66 22.99 22.39 22.49 7392
3/20/2013 22.74 22.95 22.50 22.72 6147
3/19/2013 22.76 22.85 22.41 22.50 10674
3/18/2013 22.23 23.20 22.02 22.68 9054
3/15/2013 22.93 23.01 22.12 22.62 21710
3/14/2013 22.01 22.91 22.00 22.88 8575
3/13/2013 22.16 22.48 21.82 22.01 6353
3/12/2013 22.12 22.49 21.99 22.15 8500
3/11/2013 21.83 21.95 21.53 21.84 7064
3/8/2013 21.59 21.97 21.31 21.93 5963
3/7/2013 20.50 21.34 20.45 21.33 4785
3/6/2013 20.35 20.65 20.06 20.49 5445
3/5/2013 19.70 20.29 19.67 20.21 9624
3/4/2013 20.10 20.23 19.44 19.52 9567
3/1/2013 20.21 20.36 19.82 20.21 4053
2/28/2013 20.47 20.74 20.32 20.45 5636
2/27/2013 20.35 20.73 20.10 20.43 6474
2/26/2013 21.87 22.23 19.94 20.34 16617
2/25/2013 21.42 21.49 20.56 20.78 10019
2/22/2013 20.85 21.18 20.74 21.18 7355
2/21/2013 20.09 20.82 19.62 20.62 9763
2/20/2013 21.15 21.26 20.06 20.07 5665
2/19/2013 21.17 21.30 20.86 21.08 6840
2/15/2013 22.35 22.35 21.05 21.10 10694
2/14/2013 22.23 22.53 22.13 22.42 4507
2/13/2013 22.11 22.34 22.00 22.29 2518
2/12/2013 22.17 22.31 21.88 22.09 2651
2/11/2013 22.60 22.60 22.12 22.20 3292
2/8/2013 22.53 22.82 22.45 22.65 4107
2/7/2013 22.60 22.71 22.11 22.36 3777
2/6/2013 22.41 22.60 22.33 22.60 4914
2/5/2013 22.28 22.78 22.16 22.59 6023
2/4/2013 22.28 22.41 21.92 22.06 8122
2/1/2013 22.66 23.02 22.18 22.61 8348
1/31/2013 23.06 23.16 22.42 22.50 8623
1/30/2013 23.11 23.40 22.90 23.24 9634
1/29/2013 22.41 23.00 21.99 22.99 8770
1/28/2013 22.71 22.71 21.96 22.34 4821
1/25/2013 22.69 23.00 22.33 22.60 5011
1/24/2013 22.42 22.97 22.35 22.58 7719
1/23/2013 22.71 23.04 22.34 22.34 9192
1/22/2013 22.28 22.83 22.18 22.80 7816
1/18/2013 22.00 22.25 21.94 22.24 7328
1/17/2013 22.31 22.38 21.92 22.05 8870
1/16/2013 21.21 22.38 21.06 22.22 16683
1/15/2013 20.60 21.20 20.56 21.03 5962
1/14/2013 21.46 21.54 20.69 20.81 11895
1/11/2013 21.72 21.83 21.07 21.39 6158
1/10/2013 21.63 21.89 21.30 21.72 5876
1/9/2013 22.23 22.30 21.27 21.38 5518
1/8/2013 22.26 22.36 22.07 22.18 5376
1/7/2013 22.41 22.55 22.23 22.26 4577
1/4/2013 21.94 22.70 21.90 22.67 9465
1/3/2013 21.40 22.17 21.14 21.86 6802
1/2/2013 21.09 21.40 20.94 21.38 7938
12/31/2012 19.73 20.57 19.65 20.52 7540
12/28/2012 19.91 20.10 19.79 19.82 6291
12/27/2012 20.43 20.51 19.78 20.13 6618
12/26/2012 20.45 20.79 20.31 20.48 6936
Marketplace
Trading Center