$24.95 -0.09 (%) Stonemor Partners LP - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201624.9625.0824.8524.9562,306
9/27/201624.9825.1924.7525.0459,590
9/26/201625.0725.0724.7824.91116,572
9/23/201625.3125.4025.0025.0072,721
9/22/201625.5025.5625.0825.2885,716
9/21/201625.5025.5024.9125.26102,945
9/20/201625.1325.5025.0825.45184,517
9/19/201624.9025.1524.8225.08107,061
9/16/201624.8024.9824.6024.9379,679
9/15/201624.8025.0024.5525.0070,370
9/14/201624.6324.6524.4024.5684,767
9/13/201624.6024.6724.3324.51158,478
9/12/201624.8024.9324.5324.67183,241
9/9/201625.3425.3424.9024.99144,462
9/8/201625.4425.5825.3325.34125,818
9/7/201625.2425.4925.1025.44129,280
9/6/201625.0025.1624.3525.14185,205
9/2/201624.6425.0824.6425.0476,817
9/1/201624.6024.7624.3624.7375,389
8/31/201624.7924.7924.4124.7090,888
8/30/201625.1025.1024.5524.66161,488
8/29/201624.8925.0924.7524.95174,768
8/26/201624.8524.8924.5924.77130,329
8/25/201624.5524.7324.5424.6285,344
8/24/201624.8524.8524.5324.6496,685
8/23/201624.5524.7524.5524.7391,776
8/22/201624.2124.5524.1124.52158,775
8/19/201624.3624.4524.1024.23125,353
8/18/201624.2224.5324.2224.2989,988
8/17/201624.5524.5524.1924.34101,743
8/16/201624.1224.5524.1024.36120,122
8/15/201624.4024.6224.0724.15286,852
8/12/201624.5024.7424.3624.43160,284
8/11/201624.0324.4623.9324.32150,929
8/10/201624.0024.1223.8524.03139,260
8/9/201623.6324.2023.6324.03188,844
8/8/201623.8424.3823.6023.91328,446
8/5/201624.8825.0023.9024.18477,811
8/4/201625.3325.6224.8825.05376,204
8/3/201625.8026.0725.2525.35316,553
8/2/201626.6526.6526.0326.37202,719
8/1/201626.5426.9026.4026.42247,801
7/29/201626.5326.6026.3026.37163,104
7/28/201626.4126.4726.2126.47134,443
7/27/201626.4126.4326.2026.3781,933
7/26/201626.1926.3826.1226.38113,605
7/25/201626.2526.2726.0526.1192,614
7/22/201625.9126.2725.9126.2383,534
7/21/201625.8926.0525.6925.9189,887
7/20/201625.9026.1025.7625.91106,158
7/19/201626.1926.2025.8726.00109,010
7/18/201625.9726.1625.8326.15143,112
7/15/201625.6225.8825.5725.7672,608
7/14/201625.9726.0725.5125.62155,096
7/13/201625.7525.8625.6625.73108,937
7/12/201625.8325.8325.5225.74123,645
7/11/201625.5025.7425.4125.60174,519
7/8/201625.1225.5025.0325.38122,629
7/7/201625.6025.6024.9725.16155,054
7/6/201625.3025.5025.1725.43124,537
7/5/201625.2325.3425.0025.17102,998
7/1/201625.2925.3424.9625.2389,532
6/30/201624.9025.3024.9025.0598,249
6/29/201625.1225.2324.7424.91136,728
6/28/201624.3425.2424.3424.95195,842
6/27/201624.3124.4023.9924.24167,567
6/24/201624.2524.6824.1424.60114,137
6/23/201624.3924.7724.3924.70116,148
6/22/201624.7524.7524.3524.39103,671
6/21/201625.0825.2024.5724.75120,346
6/20/201624.8025.1724.8024.86107,991
6/17/201625.5025.5024.7524.75137,400
6/16/201625.3625.4725.2225.4685,543
6/15/201625.4225.5525.2525.41111,322
6/14/201625.3425.5025.2525.37118,987
6/13/201624.9025.3724.9025.31121,071
6/10/201624.8525.1224.6825.06116,116
6/9/201625.0025.2424.6324.85198,176
6/8/201624.9425.2124.8025.04140,140
6/7/201624.9425.0024.7224.83105,047
6/6/201624.7525.0324.4924.78248,390
6/3/201624.3024.5024.1824.45116,682
6/2/201624.0024.3523.8124.30171,703
6/1/201623.7024.0023.5623.99114,403
5/31/201623.6523.7123.5023.6074,893
5/27/201623.5923.7323.2023.6285,259
5/26/201623.7923.8523.5123.5163,607
5/25/201623.5023.7323.4523.6183,108
5/24/201623.6023.8623.5023.57128,721
5/23/201623.4723.8723.4323.56130,453
5/20/201623.3523.7223.3023.5985,856
5/19/201623.2923.5823.2523.3686,366
5/18/201623.3023.6423.2123.40198,831
5/17/201623.3923.5723.2823.29107,402
5/16/201623.4523.5023.2023.40243,580
5/13/201623.6923.7123.2523.45109,295
5/12/201623.5123.9023.4223.52161,072
5/11/201623.5123.6323.1023.40140,464
5/10/201623.3324.1422.9123.64216,405
5/9/201623.0624.0823.0623.59237,767
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center