Stonemor Partners LP $24.31

down -0.11


17/4/2014 06:40 PM  |  NYSE : STON  
Industries : Diversified Services / Personal Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STON historical data

Date Open High Low Close Volume
4/17/201424.3524.4524.2124.3178,630
4/16/201424.5524.5524.1324.4252,315
4/15/201424.5424.5424.0524.4075,856
4/14/201424.5024.6724.0024.28135,564
4/11/201424.8025.1324.4424.4583,780
4/10/201425.1025.1924.8224.8673,992
4/9/201425.1925.2025.0525.1827,580
4/8/201424.9925.1924.8725.0834,774
4/7/201424.9025.0324.8624.9345,573
4/4/201425.2425.2424.8924.9451,495
4/3/201425.1025.2024.9525.0036,245
4/2/201425.0825.1925.0125.0235,484
4/1/201425.2325.3025.0525.2064,510
3/31/201425.1325.2024.8525.1536,347
3/28/201425.0325.2524.8624.9546,945
3/27/201425.0625.1724.8924.9541,391
3/26/201425.2125.2524.8224.9576,482
3/25/201425.1025.2524.8025.0494,428
3/24/201424.9925.0224.1524.89125,942
3/21/201425.0025.0924.7224.9049,557
3/20/201424.6524.9024.5024.8374,155
3/19/201424.5625.0024.4424.58100,162
3/18/201424.4724.5824.1524.4278,241
3/17/201423.7524.4223.5024.39126,720
3/14/201424.1024.4921.7523.55573,395
3/13/201424.7724.7724.4624.5563,645
3/12/201424.5724.8624.4924.7750,968
3/11/201424.5024.7524.5024.6452,415
3/10/201424.7524.8024.5024.5078,921
3/7/201424.7024.9424.5024.7194,151
3/6/201425.4125.8024.6524.70212,534
3/5/201425.5025.7225.3125.5637,194
3/4/201425.4425.8525.3325.5559,217
3/3/201425.2025.4925.0525.4543,701
2/28/201425.1925.3525.0625.2047,039
2/27/201425.1525.3525.0125.1540,817
2/26/201425.4125.5025.0025.1252,572
2/25/201425.1925.6524.9225.25106,478
2/24/201425.2025.5025.0025.3080,900
2/21/201425.1025.4224.9025.1174,238
2/20/201425.0025.2024.8025.0767,294
2/19/201424.9825.0824.8124.8747,309
2/18/201425.1025.1324.8424.8582,218
2/14/201425.0925.0924.7624.8497,686
2/13/201424.8025.1124.7324.7368,449
2/12/201424.9225.0524.6124.76126,574
2/11/201424.7825.2024.6024.96639,952
2/10/201425.4925.6125.3125.4055,605
2/7/201425.5225.8625.4025.5143,858
2/6/201425.5125.7825.5025.5928,201
2/5/201425.5325.7025.2625.6042,458
2/4/201425.9025.9025.1725.5966,919
2/3/201426.3026.3025.9126.04103,218
1/31/201426.5026.5026.2526.3853,442
1/30/201426.0526.5026.0526.4950,944
1/29/201425.9526.1925.7025.8056,259
1/28/201426.0026.0325.7425.9456,798
1/27/201426.3426.5925.5526.1272,934
1/24/201426.4626.5726.0926.2055,493
1/23/201426.4426.6926.3526.6971,891
1/22/201426.6226.6226.4026.5670,238
1/21/201426.6526.6526.3526.4242,108
1/17/201426.5026.5626.3626.5044,440
1/16/201426.2426.5426.2226.4661,090
1/15/201426.1726.2526.0526.2349,706
1/14/201425.8226.1625.8226.0463,901
1/13/201425.7626.1625.7625.9075,764
1/10/201425.9326.0025.7725.7759,197
1/9/201426.0026.0025.8725.9544,427
1/8/201425.9726.0025.8026.0041,093
1/7/201425.7826.0025.7825.8749,421
1/6/201425.6525.9825.5925.6340,810
1/3/201425.7525.8025.5025.5938,414
1/2/201425.3525.8025.3525.6546,020
12/31/201325.5025.7825.4325.5280,289
12/30/201325.6525.6825.3725.5841,312
12/27/201325.5425.6525.3325.6435,177
12/26/201325.3325.6025.3125.3736,935
12/24/201325.2025.6125.1225.2036,350
12/23/201325.0025.6525.0025.3385,200
12/20/201325.3025.3024.8725.0547,200
12/19/201325.5225.5225.0525.2725,954
12/18/201324.9925.5324.9525.4259,149
12/17/201325.0625.1024.8025.0231,378
12/16/201324.8725.1024.6224.9758,544
12/13/201324.6024.9924.5624.8637,092
12/12/201324.8025.0024.5224.6036,500
12/11/201325.1325.1324.8024.9039,973
12/10/201325.0025.1424.8525.0649,019
12/9/201325.2525.3024.9425.0367,847
12/6/201325.1725.3525.0825.2837,263
12/5/201325.2025.2624.9225.0137,556
12/4/201325.2925.2924.8925.2337,252
12/3/201325.3025.3324.8824.9945,149
12/2/201325.1125.3625.0025.2438,536
11/29/201325.1725.2024.8025.1518,820
11/27/201324.9025.1224.9025.0829,001
11/26/201324.9525.1924.9024.9038,244
11/25/201325.1525.2324.9525.0936,358
11/22/201325.0025.1024.7425.0833,403
Trading Center