$28.15 -0.16 (%) Stonemor Partners LP - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STON historical data

Date Open High Low Close Volume
3/5/201528.4228.4528.1028.15180,262
3/4/201528.2128.3528.0028.31179,690
3/3/201528.7228.7428.0628.23171,241
3/2/201528.3028.7528.1728.64200,663
2/27/201527.9928.4527.3528.30224,434
2/26/201528.2128.2127.7627.91249,718
2/25/201528.1728.4428.0528.07127,989
2/24/201528.6428.9728.2628.28191,247
2/23/201528.8028.9928.5228.77171,513
2/20/201528.4529.1028.0128.85367,257
2/19/201527.8028.5527.7528.52150,573
2/18/201527.9427.9927.5327.73217,909
2/17/201528.2028.3027.7527.78183,890
2/13/201528.3328.4327.8628.02190,685
2/12/201528.1228.3527.9028.34175,159
2/11/201527.7928.2527.6227.99210,004
2/10/201527.7227.8527.3327.62137,889
2/9/201527.7628.0927.5027.66117,662
2/6/201527.9928.1427.7627.76140,450
2/5/201527.9728.1527.8327.97156,145
2/4/201528.1028.3227.9528.00161,068
2/3/201528.3128.4527.6728.32296,070
2/2/201528.2529.0028.2228.73310,521
1/30/201528.2128.4528.0528.24225,349
1/29/201528.2228.3527.7628.25167,124
1/28/201528.4228.4227.9128.04172,733
1/27/201528.0628.4827.9528.41199,576
1/26/201527.3728.0927.3128.05254,287
1/23/201527.2327.3927.1227.32150,466
1/22/201526.8027.3926.7527.22299,699
1/21/201526.9126.9926.7326.73127,957
1/20/201526.2027.0025.9127.00263,791
1/16/201525.9526.0725.8125.99103,093
1/15/201525.9026.0025.8525.93111,481
1/14/201525.9726.1725.8025.89148,408
1/13/201526.0026.5025.8326.02207,569
1/12/201525.9426.0925.7426.07116,709
1/9/201526.1126.2525.9525.99136,517
1/8/201526.0326.4726.0326.11161,391
1/7/201525.9926.3925.9726.00141,018
1/6/201526.0026.0225.6525.91112,839
1/5/201525.9726.1425.8325.93107,083
1/2/201525.9726.1025.7526.03158,900
12/31/201426.1326.1325.7525.7795,269
12/30/201426.0126.1425.8026.01104,225
12/29/201425.8926.1025.8025.99108,731
12/26/201426.1326.1825.6725.76125,757
12/24/201425.5826.0025.5025.9597,924
12/23/201425.5425.8725.4325.70178,433
12/22/201425.4025.6225.1525.60180,254
12/19/201425.4925.5725.3325.37104,570
12/18/201425.5625.5825.3025.4563,758
12/17/201425.1525.5425.1125.32148,502
12/16/201425.3225.4025.1825.24151,922
12/15/201425.7425.8725.3125.42132,683
12/12/201425.5325.8125.5025.58111,902
12/11/201425.5625.9225.5025.66101,281
12/10/201425.9726.1425.6325.6993,276
12/9/201425.7926.1325.7925.97125,239
12/8/201426.8226.8225.9426.06174,210
12/5/201426.7726.8926.6026.79130,251
12/4/201426.8126.9126.5426.67153,736
12/3/201426.6227.0426.5426.87155,253
12/2/201426.1826.7026.1826.64119,797
12/1/201426.5226.5926.0426.24138,093
11/28/201426.4926.5926.3626.41128,730
11/26/201426.2226.4826.2126.3981,180
11/25/201426.1626.3925.9626.25113,299
11/24/201425.8726.1825.7726.18137,369
11/21/201425.9825.9825.7225.74130,702
11/20/201425.8726.0025.7525.8285,650
11/19/201425.9226.0925.7025.8079,523
11/18/201425.8726.1025.7225.91136,053
11/17/201426.0326.1525.6225.78109,385
11/14/201426.0026.1925.8625.92115,014
11/13/201426.1326.1325.9026.07122,966
11/12/201425.8426.2025.6426.1379,963
11/11/201426.3326.3325.5425.67235,035
11/10/201426.0426.3325.8626.27132,176
11/7/201425.7126.0525.5425.95191,944
11/6/201425.7125.9325.5525.85190,805
11/5/201426.2526.2525.8025.89106,969
11/4/201426.1026.1425.7626.1383,016
11/3/201426.1426.5825.7526.0893,648
10/31/201426.9427.1026.3326.68197,491
10/30/201426.6427.1426.5026.60242,849
10/29/201426.5826.8326.2926.56271,741
10/28/201426.5426.7326.4526.72165,358
10/27/201426.2526.5526.2026.50143,609
10/24/201426.1526.3426.0226.2774,843
10/23/201426.1026.2025.9026.14147,149
10/22/201425.8726.1725.6525.91154,998
10/21/201425.5025.8925.4425.76100,249
10/20/201425.6525.8225.1425.35183,784
10/17/201425.5725.6525.1825.65182,362
10/16/201424.2825.3324.2825.25139,863
10/15/201424.3224.6824.2024.55219,917
10/14/201424.5724.7924.0024.53275,224
10/13/201425.5925.7224.5024.50350,426
10/10/201425.9226.0325.5425.58148,094
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center