$25.65 +0.06 (%) Stonemor Partners LP - NYSE

Oct. 2, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STON historical data

Date Open High Low Close Volume
10/1/201425.8025.9725.5225.59163,840
9/30/201426.1026.1025.7225.79146,355
9/29/201426.0026.0525.6725.98158,415
9/26/201425.9326.0225.5225.85130,538
9/25/201425.9026.0025.5925.78138,294
9/24/201425.7125.9525.5025.90134,357
9/23/201425.9626.0925.5525.6493,650
9/22/201426.1026.1125.7826.0168,180
9/19/201426.2026.2626.0126.19179,533
9/18/201425.9726.2525.9726.20122,831
9/17/201425.6025.9525.5425.90153,458
9/16/201425.3525.7525.2925.54187,368
9/15/201425.7725.8425.4225.45121,156
9/12/201426.2626.3525.6325.70165,741
9/11/201426.1026.3426.0326.29154,852
9/10/201426.0526.2526.0026.1495,453
9/9/201426.0526.1225.9326.06160,738
9/8/201425.9126.3125.8226.15299,412
9/5/201425.7025.9425.6325.87183,976
9/4/201425.7125.9025.6325.71201,479
9/3/201425.7325.8425.6225.75266,565
9/2/201425.4825.9925.3725.64226,010
8/29/201425.2625.5025.2225.38160,945
8/28/201425.3025.4025.0225.2287,318
8/27/201425.4925.5225.0825.25122,243
8/26/201425.7125.7125.2025.44205,048
8/25/201424.8425.7024.7925.61291,445
8/22/201424.8424.8524.6724.7993,667
8/21/201424.8424.8424.5324.7998,820
8/20/201424.8024.8624.6524.77134,787
8/19/201424.7924.8124.6524.80157,655
8/18/201424.7124.7424.5224.69135,120
8/15/201424.6424.7024.2424.54184,761
8/14/201424.8024.8024.3824.59184,274
8/13/201424.3324.7024.2324.69272,423
8/12/201424.2524.3924.0524.22351,785
8/11/201424.2624.4524.1624.39181,708
8/8/201423.7724.1723.7724.05140,668
8/7/201424.1024.2723.7523.77144,922
8/6/201423.9224.2223.8524.13138,273
8/5/201423.9424.0223.7223.85159,777
8/4/201423.6823.9623.6823.88158,473
8/1/201423.5823.9323.5023.67182,376
7/31/201424.4424.6024.1524.34206,445
7/30/201424.5924.6924.1024.44297,473
7/29/201424.4024.6224.3524.54340,776
7/28/201424.5524.7024.2424.58154,017
7/25/201424.5124.6624.3824.5579,210
7/24/201424.5224.5224.2624.4881,763
7/23/201424.4224.6924.3024.41254,072
7/22/201424.2124.5024.2124.44258,050
7/21/201424.1524.2424.0624.2280,906
7/18/201423.9724.2023.9324.1283,472
7/17/201423.9724.1523.8023.91113,567
7/16/201424.0924.1723.9723.99121,322
7/15/201424.2224.2224.0624.1365,710
7/14/201424.0424.2024.0024.1872,578
7/11/201423.9024.0323.8624.0249,288
7/10/201423.7524.0023.7023.91109,404
7/9/201423.9824.0623.8023.9298,230
7/8/201424.0024.0523.8523.9773,797
7/7/201424.1024.1323.8524.00100,957
7/3/201424.0224.1524.0024.1039,272
7/2/201423.9724.1023.9224.0465,563
7/1/201424.1724.3023.9023.93100,878
6/30/201424.0224.2323.9624.2388,061
6/27/201423.9924.1823.9324.0866,958
6/26/201423.9524.1023.9124.0154,274
6/25/201423.8524.1023.7124.01108,322
6/24/201423.8423.9023.5023.80142,956
6/23/201424.0024.2523.7523.84156,596
6/20/201424.2024.3023.9024.01185,954
6/19/201424.2524.5024.1924.4382,058
6/18/201424.2224.3924.0224.2986,738
6/17/201424.1024.4324.0224.2868,516
6/16/201424.1024.2024.0624.1776,102
6/13/201424.1224.1923.9724.1066,336
6/12/201424.0624.0923.9523.9586,121
6/11/201423.8924.0623.8724.0161,896
6/10/201424.0724.0923.8323.89105,540
6/9/201424.2024.4623.9923.99147,729
6/6/201424.4524.5024.0024.23126,048
6/5/201424.2524.3424.0024.3182,989
6/4/201423.9024.3823.8624.19220,306
6/3/201423.9524.3223.7223.80130,031
6/2/201423.8024.4023.7223.95296,561
5/30/201423.5123.8023.4023.75294,136
5/29/201423.5723.7223.3523.391,745,458
5/28/201424.4924.6924.4924.5355,621
5/27/201424.4824.6024.3424.4967,034
5/23/201424.3024.5624.1624.4596,523
5/22/201424.5524.6824.2524.3059,023
5/21/201424.6024.6924.4424.5157,471
5/20/201424.7324.7524.4624.4779,999
5/19/201424.7524.9024.5424.5580,006
5/16/201424.5325.2424.4124.7485,742
5/15/201424.3124.6024.1024.40124,725
5/14/201424.2024.5024.1824.3089,928
5/13/201424.3524.4424.1824.3351,479
5/12/201424.2724.4524.2024.4291,622
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center