$27.10 -0.68 (%) Stonemor Partners LP - NYSE

Feb. 5, 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
2/4/201627.9228.0527.5027.78112,449
2/3/201628.5028.7627.2627.82138,205
2/2/201629.2629.3528.9128.91149,697
2/1/201629.5029.5929.0029.39143,251
1/29/201628.9029.6928.5729.36148,854
1/28/201629.0829.0828.2228.72158,367
1/27/201627.6028.9927.6028.75163,563
1/26/201626.9127.5626.8127.51162,933
1/25/201626.5927.0026.4726.74260,334
1/22/201626.3526.7026.2626.56209,018
1/21/201626.1226.4826.1226.21228,600
1/20/201626.0026.3925.7526.22217,214
1/19/201626.3026.4426.1926.25116,409
1/15/201626.0026.3325.9026.25153,695
1/14/201626.2026.3626.0026.31243,182
1/13/201626.6226.6226.2326.26169,226
1/12/201626.8527.0826.2826.47177,438
1/11/201626.7726.9526.5026.6983,758
1/8/201626.7027.0026.6226.7599,708
1/7/201626.9027.0026.4726.65180,599
1/6/201626.9527.0826.9027.02101,325
1/5/201626.9727.1026.8227.00120,563
1/4/201626.6526.9926.6526.9979,675
12/31/201526.8527.1426.6226.7388,271
12/30/201526.9527.2326.7526.91109,970
12/29/201527.1927.5026.9327.1096,531
12/28/201527.4827.4926.7927.04124,374
12/24/201527.7427.7627.4727.5654,533
12/23/201527.1627.9327.1627.62100,368
12/22/201526.8527.3526.5027.1491,579
12/21/201527.2427.2926.7226.90129,343
12/18/201527.5927.6027.0127.29120,215
12/17/201527.6027.8327.0527.60143,934
12/16/201526.9127.6426.8527.58145,400
12/15/201526.5027.5626.3627.19149,435
12/14/201526.3227.1926.2026.31259,983
12/11/201526.7527.0026.4526.5094,111
12/10/201526.8027.3626.7526.7579,992
12/9/201527.3328.3526.6426.76141,816
12/8/201526.5127.4526.2627.30162,941
12/7/201527.0627.3026.6026.68163,012
12/4/201527.5027.7027.1727.2499,706
12/3/201528.0028.0727.2627.49139,273
12/2/201528.2028.4927.9328.0249,829
12/1/201527.9028.3727.7628.1698,818
11/30/201528.1928.3727.8327.84145,097
11/27/201528.2928.4228.1828.1834,043
11/25/201528.5028.6028.2028.4382,565
11/24/201528.3628.7328.2528.4565,209
11/23/201528.9428.9428.3228.42124,704
11/20/201529.4029.4828.8928.9978,647
11/19/201529.3329.3328.7529.2576,393
11/18/201529.0029.4428.5129.31151,636
11/17/201528.5829.3428.5829.0088,421
11/16/201529.1529.5028.5628.69172,631
11/13/201529.6329.7529.0029.20163,910
11/12/201529.0429.5628.9429.42211,124
11/11/201528.3529.5028.1329.23195,004
11/10/201527.4228.6727.4228.26239,187
11/9/201529.2029.7425.9027.43626,981
11/6/201529.5529.6028.3128.45290,135
11/5/201530.0530.2329.5529.60148,343
11/4/201530.5030.9729.3830.04157,933
11/3/201531.0631.1530.5331.00171,087
11/2/201530.9131.0530.2231.05250,442
10/30/201530.6230.8730.1630.79140,961
10/29/201531.0231.1030.0030.62137,194
10/28/201530.4531.0130.2930.67125,168
10/27/201530.2030.8330.2030.4598,575
10/26/201530.2930.5930.0630.11103,001
10/23/201530.1930.4829.6030.0797,429
10/22/201530.0130.4929.5730.05119,143
10/21/201529.9930.0829.2529.86156,817
10/20/201529.3529.9029.3529.7688,555
10/19/201529.3029.6129.2129.40103,926
10/16/201528.8829.4128.8829.2174,532
10/15/201529.1329.7428.9929.00122,200
10/14/201529.5729.7528.8128.96126,605
10/13/201529.4329.8429.2429.5298,263
10/12/201529.6429.6729.0129.45100,568
10/9/201529.5329.8829.0929.29101,299
10/8/201529.2429.6428.8829.53107,661
10/7/201528.5029.4328.3929.00155,469
10/6/201528.4728.4727.7228.38128,707
10/5/201527.7928.3527.5528.29131,935
10/2/201527.2628.0927.2627.50112,447
10/1/201527.2427.9127.2427.53111,803
9/30/201526.7927.7526.7727.28149,466
9/29/201527.9928.4526.5026.78214,242
9/28/201528.4029.1027.8927.99197,915
9/25/201528.5028.9928.2228.4082,251
9/24/201528.2828.4928.1728.41100,686
9/23/201528.1828.4628.0828.3581,387
9/22/201527.9628.2427.9527.9966,793
9/21/201527.9828.2527.8228.0287,079
9/18/201527.8328.0027.5827.7766,958
9/17/201527.8328.2027.4027.8562,920
9/16/201527.5228.3827.5027.7888,209
9/15/201527.3027.7527.0927.4476,257
9/14/201527.7327.9527.2027.34179,209
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center