$29.75 +0.30 (%) Stonemor Partners LP - NYSE

May. 22, 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
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
3/6/201528.1528.3927.8828.24240,563
3/5/201528.4228.4528.1028.15180,262
3/4/201528.2128.3528.0028.31179,690
3/3/201528.7228.7428.0628.23171,241
3/2/201528.3028.7528.1728.64200,663
2/27/201527.9928.4527.3528.30224,434
2/26/201528.2128.2127.7627.91249,718
2/25/201528.1728.4428.0528.07127,989
2/24/201528.6428.9728.2628.28191,247
2/23/201528.8028.9928.5228.77171,513
2/20/201528.4529.1028.0128.85367,257
2/19/201527.8028.5527.7528.52150,573
2/18/201527.9427.9927.5327.73217,909
2/17/201528.2028.3027.7527.78183,890
2/13/201528.3328.4327.8628.02190,685
2/12/201528.1228.3527.9028.34175,159
2/11/201527.7928.2527.6227.99210,004
2/10/201527.7227.8527.3327.62137,889
2/9/201527.7628.0927.5027.66117,662
2/6/201527.9928.1427.7627.76140,450
2/5/201527.9728.1527.8327.97156,145
2/4/201528.1028.3227.9528.00161,068
2/3/201528.3128.4527.6728.32296,070
2/2/201528.2529.0028.2228.73310,521
1/30/201528.2128.4528.0528.24225,349
1/29/201528.2228.3527.7628.25167,124
1/28/201528.4228.4227.9128.04172,733
1/27/201528.0628.4827.9528.41199,576
1/26/201527.3728.0927.3128.05254,287
1/23/201527.2327.3927.1227.32150,466
1/22/201526.8027.3926.7527.22299,699
1/21/201526.9126.9926.7326.73127,957
1/20/201526.2027.0025.9127.00263,791
1/16/201525.9526.0725.8125.99103,093
1/15/201525.9026.0025.8525.93111,481
1/14/201525.9726.1725.8025.89148,408
1/13/201526.0026.5025.8326.02207,569
1/12/201525.9426.0925.7426.07116,709
1/9/201526.1126.2525.9525.99136,517
1/8/201526.0326.4726.0326.11161,391
1/7/201525.9926.3925.9726.00141,018
1/6/201526.0026.0225.6525.91112,839
1/5/201525.9726.1425.8325.93107,083
1/2/201525.9726.1025.7526.03158,900
12/31/201426.1326.1325.7525.7795,269
12/30/201426.0126.1425.8026.01104,225
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center