$27.21 -0.11 (%) Stonemor Partners LP - NYSE

Aug. 28, 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
8/28/201527.1427.4826.9527.21133,471
8/27/201526.7527.3326.2927.32317,046
8/26/201525.7926.6325.3626.48322,012
8/25/201525.2526.3425.0025.07449,201
8/24/201522.5622.8822.0423.84508,698
8/21/201525.0025.0123.2123.55485,600
8/20/201525.9425.9424.7025.01262,588
8/19/201526.1526.1525.7726.00191,111
8/18/201526.1326.2925.6926.11190,418
8/17/201526.7426.8126.0026.12202,431
8/14/201526.6026.7526.0026.40162,821
8/13/201526.7027.3226.3026.46247,224
8/12/201526.2826.8726.0126.66172,128
8/11/201526.9726.9726.0126.57529,882
8/10/201526.2026.9726.2026.91372,991
8/7/201525.6727.3625.6726.15359,865
8/6/201525.6125.8924.0225.60650,184
8/5/201526.0026.4022.2725.612,044,182
8/4/201529.3029.3025.0126.391,752,958
8/3/201530.2630.3128.7829.31391,273
7/31/201530.3030.6930.2630.2698,315
7/30/201531.1531.4430.8930.95161,794
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
  • Showing 1-100 of 1,259 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!