$26.39 +0.14 (%) Stonemor Partners LP - NYSE

Nov. 26, 2014 | 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
11/26/201426.2226.4826.2126.3981,180
11/25/201426.1626.3925.9626.25113,299
11/24/201425.8726.1825.7726.18137,369
11/21/201425.9825.9825.7225.74130,702
11/20/201425.8726.0025.7525.8285,650
11/19/201425.9226.0925.7025.8079,523
11/18/201425.8726.1025.7225.91136,053
11/17/201426.0326.1525.6225.78109,385
11/14/201426.0026.1925.8625.92115,014
11/13/201426.1326.1325.9026.07122,966
11/12/201425.8426.2025.6426.1379,963
11/11/201426.3326.3325.5425.67235,035
11/10/201426.0426.3325.8626.27132,176
11/7/201425.7126.0525.5425.95191,944
11/6/201425.7125.9325.5525.85190,805
11/5/201426.2526.2525.8025.89106,969
11/4/201426.1026.1425.7626.1383,016
11/3/201426.1426.5825.7526.0893,648
10/31/201426.9427.1026.3326.68197,491
10/30/201426.6427.1426.5026.60242,849
10/29/201426.5826.8326.2926.56271,741
10/28/201426.5426.7326.4526.72165,358
10/27/201426.2526.5526.2026.50143,609
10/24/201426.1526.3426.0226.2774,843
10/23/201426.1026.2025.9026.14147,149
10/22/201425.8726.1725.6525.91154,998
10/21/201425.5025.8925.4425.76100,249
10/20/201425.6525.8225.1425.35183,784
10/17/201425.5725.6525.1825.65182,362
10/16/201424.2825.3324.2825.25139,863
10/15/201424.3224.6824.2024.55219,917
10/14/201424.5724.7924.0024.53275,224
10/13/201425.5925.7224.5024.50350,426
10/10/201425.9226.0325.5425.58148,094
10/9/201426.1626.1725.7225.88153,950
10/8/201425.7026.1325.7026.10143,456
10/7/201425.9426.0125.6825.69116,426
10/6/201426.1126.1825.6325.75153,339
10/3/201425.6726.1525.6426.02116,779
10/2/201425.6225.7925.3525.7384,898
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center