$30.95 -0.33 (%) Stonemor Partners LP - NYSE

Jul. 30, 2015 | 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
7/29/201532.0532.0631.0231.28289,120
7/28/201531.3131.4931.0931.42132,851
7/27/201531.0031.2630.9731.2484,036
7/24/201530.7031.2530.6831.0994,211
7/23/201531.2331.3730.6830.76156,346
7/22/201530.6031.1230.4231.09157,842
7/21/201530.7031.1730.4530.54124,930
7/20/201530.8130.8730.5530.6573,941
7/17/201530.6030.7130.3230.7167,732
7/16/201530.6530.7530.6130.67129,353
7/15/201530.7430.7430.4930.6591,015
7/14/201530.4430.7430.4430.63111,511
7/13/201530.4030.7530.1730.36137,592
7/10/201530.5730.6530.2530.29134,353
7/9/201530.7530.7730.2030.32166,334
7/8/201530.0230.5529.8030.53355,353
7/7/201529.6030.0329.5529.791,372,395
7/6/201531.3831.7531.1631.19115,720
7/2/201531.2031.6530.5431.4997,124
7/1/201530.5031.5030.3931.16211,559
6/30/201529.9230.6329.9230.15108,822
6/29/201529.9930.3729.8529.8589,489
6/26/201530.3330.4530.2630.3557,539
6/25/201530.2030.5830.2030.3055,884
6/24/201530.5030.5030.2030.2946,701
6/23/201530.4030.6930.2130.5547,385
6/22/201530.4930.7330.1130.22142,434
6/19/201529.8230.4829.8230.4770,237
6/18/201529.9330.0929.7129.8883,503
6/17/201530.1230.2129.8029.9483,656
6/16/201529.7930.0929.7529.9160,263
6/15/201529.9530.1929.7929.8167,161
6/12/201530.2030.2729.9029.9658,801
6/11/201529.9830.4029.7630.2196,579
6/10/201529.9330.0329.6829.8773,506
6/9/201529.6229.8529.3629.7585,882
6/8/201529.9230.1629.6829.6856,462
6/5/201529.9630.2029.8729.9873,067
6/4/201530.2530.3329.8529.9494,279
6/3/201530.3830.5030.1130.3874,097
6/2/201530.2330.5030.1030.4792,086
6/1/201530.5030.6530.2530.26111,228
5/29/201529.9030.7529.7330.52134,724
5/28/201529.8530.0729.6430.0053,798
5/27/201529.9930.0629.6229.8952,043
5/26/201529.7030.4329.5530.0196,106
5/22/201529.4630.0229.3229.7587,682
5/21/201529.8429.9729.3829.45141,825
5/20/201530.1630.1629.5429.9469,549
5/19/201530.4430.5529.9830.13136,895
5/18/201530.0530.5729.9830.30150,216
5/15/201530.1930.2129.6729.98337,893
5/14/201529.7730.2429.6530.04103,481
5/13/201529.8229.8929.5829.7638,428
5/12/201529.5030.0029.5029.8264,525
5/11/201529.0030.0029.0029.5086,102
5/8/201528.9929.3528.9128.99100,819
5/7/201529.1129.3828.8929.04129,218
5/6/201529.3329.6029.1129.1798,815
5/5/201529.9129.9529.2529.36108,195
5/4/201529.7629.9029.7129.8972,113
5/1/201529.9630.2529.6229.62112,284
4/30/201530.3530.6030.2730.60123,190
4/29/201530.5030.7430.2430.27103,669
4/28/201530.1330.7830.1330.75102,657
4/27/201530.6430.9230.0530.13111,227
4/24/201530.0030.6729.9330.55135,728
4/23/201529.8529.9829.7629.9481,827
4/22/201529.8329.9829.7629.9057,018
4/21/201529.8130.0029.7129.9272,316
4/20/201529.6930.1029.5829.84153,195
4/17/201529.4029.7429.3729.51127,675
4/16/201529.0529.7529.0529.49114,772
4/15/201529.5029.5029.0029.00131,481
4/14/201529.6729.7129.3629.4070,987
4/13/201529.4029.6829.4029.6872,407
4/10/201529.3529.4029.1029.3451,374
4/9/201529.2929.3929.0229.3943,793
4/8/201529.0029.2529.0029.2344,480
4/7/201529.1929.2529.0129.0156,541
4/6/201529.1529.4028.9329.25112,829
4/2/201529.0629.2528.9529.1957,598
4/1/201529.0029.1428.7329.01101,360
3/31/201528.9329.1328.7328.8180,986
3/30/201528.9728.9928.7628.9457,458
3/27/201528.5429.0028.5328.8644,627
3/26/201528.6128.7928.4028.7851,540
3/25/201528.6028.6928.3928.5765,097
3/24/201528.7828.8728.5628.6267,737
3/23/201528.2628.8028.1128.71107,457
3/20/201528.3628.4428.0328.34200,594
3/19/201528.6528.6628.2628.51135,286
3/18/201528.6128.8328.4028.6677,118
3/17/201527.9928.7627.9928.61174,300
3/16/201528.0728.3727.8228.13164,413
3/13/201528.3028.4727.7728.06180,379
3/12/201528.0828.8528.0028.74112,178
3/11/201528.1728.1927.8828.01133,993
3/10/201528.0728.3327.9328.15175,978
3/9/201528.3128.3928.0028.28198,459
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!