$8.70 +0.14 (%) Stonemor Partners LP - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STON historical data

Date Open High Low Close Volume
12/7/20168.418.958.138.56513,419
12/6/20168.578.678.228.35535,569
12/5/20168.798.908.178.67923,124
12/2/20168.788.948.698.86293,902
12/1/20169.509.558.418.73941,605
11/30/20169.9310.079.419.61448,923
11/29/20169.9610.139.959.97401,117
11/28/201610.1610.169.8010.08495,539
11/25/201610.1510.2410.1410.1684,715
11/23/20169.9710.319.9610.17192,673
11/22/201610.1810.309.9110.12426,799
11/21/201610.4010.4510.1910.32327,108
11/18/201610.1010.4410.0410.44332,755
11/17/20169.3510.259.3010.04686,071
11/16/201610.2510.329.249.43631,617
11/15/201610.4610.5010.0310.07481,866
11/14/201610.1010.3510.1010.22589,212
11/11/20169.3710.269.3610.10783,663
11/10/20169.189.659.079.36865,608
11/9/20168.758.978.508.57703,799
11/8/20168.299.357.749.031,249,172
11/7/20169.029.358.238.291,518,128
11/4/20169.009.508.889.081,004,393
11/3/20169.619.999.209.311,236,842
11/2/201612.1812.249.449.992,846,273
11/1/201613.0013.0612.2012.381,104,202
10/31/201613.7014.0112.3013.162,015,763
10/28/201614.8114.8913.2513.744,111,779
10/27/201625.1425.1424.7424.8291,164
10/26/201624.7525.1424.7025.13113,465
10/25/201624.7624.9124.7324.8948,948
10/24/201625.0025.0524.6824.78104,255
10/21/201624.7025.0124.6524.99101,549
10/20/201625.0325.1024.7024.82108,966
10/19/201624.8625.3624.8125.08131,208
10/18/201624.7124.9824.6524.7846,732
10/17/201624.7224.9224.6524.6878,427
10/14/201624.5524.8924.5324.8783,334
10/13/201624.5124.7324.4024.5891,401
10/12/201624.5724.7924.4924.5664,147
10/11/201624.6624.7924.5024.63111,763
10/10/201624.7025.0724.6824.7551,353
10/7/201625.0025.0024.5524.6978,615
10/6/201624.6124.9024.6124.8066,565
10/5/201624.8624.9724.6424.64108,494
10/4/201625.0025.0824.7624.9981,225
10/3/201625.1425.3224.7624.89113,104
9/30/201625.0925.1424.9025.0468,355
9/29/201625.0025.0724.8224.9080,907
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center