$23.62 +0.11 (%) Stonemor Partners LP - New York Stock Exchange, Inc.

May. 27, 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
5/27/201623.5923.7323.2023.6285,259
5/26/201623.7923.8523.5123.5163,607
5/25/201623.5023.7323.4523.6183,108
5/24/201623.6023.8623.5023.57128,721
5/23/201623.4723.8723.4323.56130,453
5/20/201623.3523.7223.3023.5985,856
5/19/201623.2923.5823.2523.3686,366
5/18/201623.3023.6423.2123.40198,831
5/17/201623.3923.5723.2823.29107,402
5/16/201623.4523.5023.2023.40243,580
5/13/201623.6923.7123.2523.45109,295
5/12/201623.5123.9023.4223.52161,072
5/11/201623.5123.6323.1023.40140,464
5/10/201623.3324.1422.9123.64216,405
5/9/201623.0624.0823.0623.59237,767
5/6/201623.3523.4023.0023.14167,139
5/5/201623.3423.7523.1223.28164,379
5/4/201623.5724.0023.3423.34204,013
5/3/201624.3724.4424.1824.25170,470
5/2/201624.5024.5724.2224.37119,171
4/29/201624.1324.4724.0524.40181,750
4/28/201624.5024.5024.0524.23174,033
4/27/201624.1024.5324.1024.47148,695
4/26/201624.0824.2324.0524.1682,315
4/25/201623.7524.2023.6624.19170,479
4/22/201623.5823.8523.5323.69134,264
4/21/201623.6023.6123.3123.59315,292
4/20/201623.8724.0023.6123.62185,674
4/19/201623.7223.9823.7023.87176,565
4/18/201623.6524.1623.6223.67372,229
4/15/201623.6623.8523.5423.651,671,956
4/14/201624.7624.7624.4624.65236,792
4/13/201624.9824.9824.6824.76134,853
4/12/201625.2025.2224.7524.85191,699
4/11/201625.5025.5925.0625.19205,610
4/8/201624.8525.5024.6725.50167,659
4/7/201624.5024.9124.4524.81122,682
4/6/201624.4624.6124.3124.50152,488
4/5/201624.5124.5124.2024.42265,194
4/4/201624.4524.5424.1924.46227,662
4/1/201624.3624.5824.1024.38125,893
3/31/201624.4724.7324.2324.40224,983
3/30/201624.1024.9324.0524.48201,307
3/29/201623.9824.4923.8624.06266,871
3/28/201624.3924.7423.4523.82397,777
3/24/201623.0524.4223.0524.42490,091
3/23/201624.7425.3522.8023.081,297,913
3/22/201625.1425.3424.4524.84415,868
3/21/201625.3125.5325.3025.3593,545
3/18/201625.5725.7125.3425.34199,289
3/17/201625.6525.7325.4625.46146,403
3/16/201625.5025.8125.4225.62104,415
3/15/201625.6525.7225.3925.49146,155
3/14/201625.6925.6925.4225.68186,035
3/11/201625.6025.8125.4325.62185,480
3/10/201626.0026.0625.4525.57170,619
3/9/201625.8926.1425.7725.90131,038
3/8/201625.8326.1725.7525.86211,037
3/7/201626.0726.3025.8225.83210,137
3/4/201625.6526.5125.5526.24269,079
3/3/201625.9326.4425.7525.75303,429
3/2/201626.4026.5725.9026.20241,924
3/1/201626.4927.1926.0226.45247,400
2/29/201626.5026.7525.8026.72341,764
2/26/201627.0827.4126.8526.9090,000
2/25/201627.3427.3926.8627.04138,843
2/24/201627.1327.3626.6827.3569,011
2/23/201627.3027.6627.0027.1687,803
2/22/201627.3727.8227.1927.4199,075
2/19/201627.0027.6326.9927.1398,638
2/18/201626.7127.1526.5126.96131,017
2/17/201626.2226.8326.1326.53169,494
2/16/201626.5726.5726.0026.20260,839
2/12/201626.6026.8826.0426.13159,663
2/11/201626.0026.5125.8726.25134,764
2/10/201626.4026.6126.0526.0692,589
2/9/201626.6226.6326.0526.20137,119
2/8/201627.0927.1726.4026.51171,479
2/5/201627.8727.8727.0227.10113,182
2/4/201627.9228.0527.5027.78112,449
2/3/201628.5028.7627.2627.82138,205
2/2/201629.2629.3528.9128.91149,697
2/1/201629.5029.5929.0029.39143,251
1/29/201628.9029.6928.5729.36148,854
1/28/201629.0829.0828.2228.72158,367
1/27/201627.6028.9927.6028.75163,563
1/26/201626.9127.5626.8127.51162,933
1/25/201626.5927.0026.4726.74260,334
1/22/201626.3526.7026.2626.56209,018
1/21/201626.1226.4826.1226.21228,600
1/20/201626.0026.3925.7526.22217,214
1/19/201626.3026.4426.1926.25116,409
1/15/201626.0026.3325.9026.25153,695
1/14/201626.2026.3626.0026.31243,182
1/13/201626.6226.6226.2326.26169,226
1/12/201626.8527.0826.2826.47177,438
1/11/201626.7726.9526.5026.6983,758
1/8/201626.7027.0026.6226.7599,708
1/7/201626.9027.0026.4726.65180,599
1/6/201626.9527.0826.9027.02101,325
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center