$24.77 +0.15 (%) Stonemor Partners LP - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/18/201625.9726.1625.8326.15143,112
7/15/201625.6225.8825.5725.7672,608
7/14/201625.9726.0725.5125.62155,096
7/13/201625.7525.8625.6625.73108,937
7/12/201625.8325.8325.5225.74123,645
7/11/201625.5025.7425.4125.60174,519
7/8/201625.1225.5025.0325.38122,629
7/7/201625.6025.6024.9725.16155,054
7/6/201625.3025.5025.1725.43124,537
7/5/201625.2325.3425.0025.17102,998
7/1/201625.2925.3424.9625.2389,532
6/30/201624.9025.3024.9025.0598,249
6/29/201625.1225.2324.7424.91136,728
6/28/201624.3425.2424.3424.95195,842
6/27/201624.3124.4023.9924.24167,567
6/24/201624.2524.6824.1424.60114,137
6/23/201624.3924.7724.3924.70116,148
6/22/201624.7524.7524.3524.39103,671
6/21/201625.0825.2024.5724.75120,346
6/20/201624.8025.1724.8024.86107,991
6/17/201625.5025.5024.7524.75137,400
6/16/201625.3625.4725.2225.4685,543
6/15/201625.4225.5525.2525.41111,322
6/14/201625.3425.5025.2525.37118,987
6/13/201624.9025.3724.9025.31121,071
6/10/201624.8525.1224.6825.06116,116
6/9/201625.0025.2424.6324.85198,176
6/8/201624.9425.2124.8025.04140,140
6/7/201624.9425.0024.7224.83105,047
6/6/201624.7525.0324.4924.78248,390
6/3/201624.3024.5024.1824.45116,682
6/2/201624.0024.3523.8124.30171,703
6/1/201623.7024.0023.5623.99114,403
5/31/201623.6523.7123.5023.6074,893
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center