STONEMOR PARTNERS $26.30

down -0.31


20/5/2013 03:20 PM  |  NYSE : STON  |  Industries : Other Services (except Public Administration) / Death Care Services
Type:

STON historical data

Date Open High Low Close Volume
5/17/2013 26.98 26.98 26.41 26.61 1130
5/16/2013 27.78 27.92 26.71 26.91 1144
5/15/2013 27.70 28.00 27.40 27.67 955
5/14/2013 27.35 27.55 27.30 27.49 735
5/13/2013 27.40 27.50 26.65 27.30 782
5/10/2013 26.90 27.30 26.90 27.22 622
5/9/2013 26.98 27.15 26.75 26.88 459
5/8/2013 26.65 27.01 26.38 26.68 510
5/7/2013 25.22 26.99 25.22 26.75 837
5/6/2013 26.66 27.27 26.40 27.26 709
5/3/2013 26.40 26.88 26.30 26.51 1291
5/2/2013 26.01 26.75 25.66 26.51 348
5/1/2013 27.55 27.66 26.43 26.54 1543
4/30/2013 27.50 27.65 27.27 27.45 911
4/29/2013 27.09 27.50 26.86 27.50 875
4/26/2013 27.00 27.12 26.54 26.85 515
4/25/2013 26.80 27.05 26.66 26.80 1038
4/24/2013 26.42 26.76 26.42 26.66 712
4/23/2013 26.58 26.60 26.31 26.51 690
4/22/2013 26.22 26.53 26.07 26.47 932
4/19/2013 26.54 26.69 25.65 26.20 711
4/18/2013 25.37 26.00 25.34 25.93 1202
4/17/2013 25.00 25.50 24.92 25.36 930
4/16/2013 24.91 25.11 24.43 25.01 827
4/15/2013 24.99 25.26 24.73 24.74 882
4/12/2013 24.90 25.07 24.70 24.93 517
4/11/2013 24.75 24.99 24.69 24.83 599
4/10/2013 24.77 25.05 24.26 24.82 1091
4/9/2013 25.47 25.47 24.90 24.91 815
4/8/2013 25.37 25.44 25.04 25.22 668
4/5/2013 24.00 25.44 24.00 25.37 749
4/4/2013 23.70 24.45 23.67 24.33 962
4/3/2013 24.50 24.64 23.63 23.86 2489
4/2/2013 25.10 25.19 24.44 24.49 1365
4/1/2013 25.20 25.32 24.64 24.72 1300
3/28/2013 25.26 25.41 25.12 25.12 1156
3/27/2013 25.44 25.68 25.20 25.25 1000
3/26/2013 26.01 26.01 25.36 25.41 1403
3/25/2013 26.57 26.57 25.94 25.96 1308
3/22/2013 26.29 26.75 26.26 26.58 2179
3/21/2013 25.44 26.30 25.34 26.29 5122
3/20/2013 26.21 26.30 25.91 26.28 908
3/19/2013 26.45 26.45 25.90 25.91 738
3/18/2013 26.35 26.50 26.03 26.18 585
3/15/2013 26.00 26.69 26.00 26.35 862
3/14/2013 26.49 26.49 26.03 26.40 594
3/13/2013 25.88 26.50 25.88 26.49 994
3/12/2013 26.24 26.71 25.84 25.90 837
3/11/2013 26.11 26.24 25.72 26.18 644
3/8/2013 25.67 26.20 25.62 26.02 522
3/7/2013 26.26 26.44 25.50 25.60 928
3/6/2013 26.64 26.65 26.11 26.16 693
3/5/2013 26.50 26.75 26.31 26.60 1294
3/4/2013 25.78 26.40 25.76 26.30 788
3/1/2013 25.60 25.83 25.20 25.75 445
2/28/2013 25.48 25.80 25.25 25.56 777
2/27/2013 25.18 25.66 25.06 25.23 1263
2/26/2013 26.99 26.99 24.65 25.05 1877
2/25/2013 26.40 26.85 26.11 26.80 926
2/22/2013 26.04 26.80 26.00 26.39 1100
2/21/2013 25.90 26.10 25.51 25.97 1281
2/20/2013 26.00 26.06 25.77 25.94 1094
2/19/2013 25.95 25.95 25.51 25.78 1045
2/15/2013 25.35 25.90 25.35 25.45 1245
2/14/2013 25.91 25.98 25.25 25.34 817
2/13/2013 25.28 25.69 25.00 25.69 1171
2/12/2013 25.08 25.25 25.06 25.24 721
2/11/2013 25.28 25.28 25.08 25.16 960
2/8/2013 25.00 25.10 24.86 25.08 659
2/7/2013 25.00 25.08 24.58 24.90 1287
2/6/2013 25.00 25.23 24.92 25.00 2154
2/5/2013 24.96 25.41 24.96 25.23 1125
2/4/2013 24.93 25.10 24.61 24.95 1218
2/1/2013 25.00 25.10 24.95 24.96 176
1/31/2013 25.00 25.41 24.90 25.32 2280
1/30/2013 24.79 24.95 24.55 24.87 1023
1/29/2013 24.97 25.28 24.64 24.64 1403
1/28/2013 24.80 25.12 24.60 24.98 1487
1/25/2013 24.77 24.92 24.49 24.55 1036
1/24/2013 24.50 24.79 24.50 24.58 754
1/23/2013 24.55 24.75 24.41 24.52 980
1/22/2013 24.61 24.86 24.40 24.51 1301
1/18/2013 24.42 24.80 24.42 24.46 1123
1/17/2013 24.18 24.56 24.10 24.42 2095
1/16/2013 23.90 24.00 23.81 24.00 642
1/15/2013 23.40 23.94 23.40 23.88 920
1/14/2013 23.49 23.64 23.26 23.49 681
1/11/2013 22.86 23.38 22.84 23.38 704
1/10/2013 23.02 23.24 22.83 22.89 750
1/9/2013 22.87 23.31 22.80 22.91 728
1/8/2013 23.39 23.45 22.85 22.88 902
1/7/2013 22.89 23.45 22.84 23.35 1160
1/4/2013 22.78 24.85 22.32 22.75 882
1/3/2013 22.54 22.83 22.48 22.63 976
1/2/2013 21.65 22.56 21.51 22.56 1662
12/31/2012 21.39 21.50 20.83 20.83 2587
12/28/2012 21.25 21.51 21.05 21.33 1469
12/27/2012 21.71 21.85 21.18 21.25 961
12/26/2012 21.50 21.74 21.45 21.68 843
12/24/2012 22.20 22.20 21.50 21.50 647
Marketplace
Trading Center