Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.75	10.84	10.68	10.76	169,350	+0.01(+0.09%)
Jan 30, 2017	10.75	10.90	10.55	10.75	223,485	+0.06(+0.56%)
Jan 27, 2017	10.55	10.78	10.54	10.69	238,608	+0.19(+1.81%)
Jan 26, 2017	10.25	10.56	9.660	10.50	420,618	+0.15(+1.45%)
Jan 25, 2017	11.21	11.33	10.02	10.35	749,852	-0.95(-8.41%)
Jan 24, 2017	11.17	11.42	11.12	11.30	217,143	-0.11(-0.96%)
Jan 23, 2017	11.54	11.58	11.12	11.41	193,678	-0.04(-0.35%)
Jan 20, 2017	11.04	11.58	11.00	11.45	278,136	+0.46(+4.19%)
Jan 19, 2017	10.88	11.12	10.80	10.99	173,300	+0.03(+0.27%)
Jan 18, 2017	10.92	11.00	10.70	10.96	167,858	+0.07(+0.64%)
Jan 17, 2017	10.51	10.95	10.50	10.89	176,903	+0.36(+3.42%)
Jan 13, 2017		10.53	10.53	10.53	0	+0.04(+0.38%)
Jan 12, 2017	10.75	10.84	10.44	10.49	136,952	-0.25(-2.33%)
Jan 11, 2017	10.83	10.86	10.52	10.74	161,483	-0.05(-0.46%)
Jan 10, 2017	10.58	10.98	10.45	10.79	255,384	+0.15(+1.41%)
Jan 09, 2017	10.80	10.99	10.46	10.64	287,339	-0.16(-1.48%)
Jan 06, 2017	10.75	11.27	10.66	10.80	819,981	+0.17(+1.60%)
Jan 05, 2017	9.970	10.70	9.870	10.63	747,450	+0.76(+7.70%)
Jan 04, 2017	9.350	9.950	9.331	9.870	481,344	+0.58(+6.24%)
Jan 03, 2017	8.740	9.320	8.650	9.290	389,688	+0.38(+4.26%)
Dec 30, 2016		8.910	8.910	8.910	0	-0.10(-1.11%)
Dec 29, 2016	8.690	9.050	8.650	9.010	669,779	+0.30(+3.44%)
Dec 28, 2016	8.350	8.900	8.310	8.710	542,190	+0.30(+3.57%)
Dec 27, 2016	8.510	8.680	8.300	8.410	367,336	-0.10(-1.18%)
Dec 23, 2016		8.510	8.510	8.510	0	-0.01(-0.12%)
Dec 22, 2016	8.690	9.030	8.450	8.520	450,299	-0.19(-2.18%)
Dec 21, 2016	8.480	8.840	8.440	8.710	499,391	+0.13(+1.52%)
Dec 20, 2016	8.580	9.000	8.560	8.580	631,804	-0.12(-1.38%)
Dec 19, 2016	8.400	8.740	8.260	8.700	551,088	+0.28(+3.33%)
Dec 16, 2016	7.890	8.550	7.830	8.420	558,010	+0.59(+7.54%)
Dec 15, 2016	8.010	8.090	7.780	7.830	564,104	-0.27(-3.33%)
Dec 14, 2016	8.130	8.430	8.070	8.100	411,675	-0.22(-2.64%)
Dec 13, 2016	8.210	8.540	8.130	8.320	398,960	+0.07(+0.85%)
Dec 12, 2016	8.750	8.830	8.200	8.250	431,058	-0.61(-6.88%)
Dec 09, 2016	8.750	9.046	8.747	8.860	311,293	+0.16(+1.84%)
Dec 08, 2016	8.530	8.850	8.530	8.700	416,702	+0.14(+1.64%)
Dec 07, 2016	8.410	8.950	8.130	8.560	513,419	+0.21(+2.51%)
Dec 06, 2016	8.570	8.670	8.220	8.350	535,569	-0.32(-3.69%)
Dec 05, 2016	8.790	8.900	8.170	8.670	923,124	-0.19(-2.14%)
Dec 02, 2016	8.780	8.940	8.690	8.860	293,902	+0.13(+1.49%)
Dec 01, 2016	9.500	9.550	8.410	8.730	941,605	-0.88(-9.16%)
Nov 30, 2016	9.930	10.07	9.407	9.610	448,923	-0.36(-3.61%)
Nov 29, 2016	9.960	10.13	9.950	9.970	401,117	-0.11(-1.09%)
Nov 28, 2016	10.16	10.16	9.799	10.08	495,539	-0.08(-0.79%)
Nov 25, 2016	10.15	10.24	10.14	10.16	84,715	-0.01(-0.10%)
Nov 23, 2016		10.17	10.17	10.17	0	+0.05(+0.49%)
Nov 22, 2016	10.18	10.30	9.910	10.12	426,799	-0.20(-1.94%)
Nov 21, 2016	10.40	10.45	10.19	10.32	327,108	-0.12(-1.15%)
Nov 18, 2016	10.10	10.44	10.04	10.44	332,755	+0.40(+3.98%)
Nov 17, 2016	9.350	10.25	9.300	10.04	686,071	+0.61(+6.47%)
Nov 16, 2016	10.25	10.32	9.240	9.430	631,617	-0.64(-6.36%)
Nov 15, 2016	10.46	10.50	10.03	10.07	481,866	-0.15(-1.47%)
Nov 14, 2016	10.10	10.35	10.10	10.22	589,212	+0.12(+1.19%)
Nov 11, 2016	9.370	10.26	9.360	10.10	783,663	+0.74(+7.91%)
Nov 10, 2016	9.180	9.650	9.070	9.360	865,608	+0.79(+9.22%)
Nov 09, 2016	8.750	8.970	8.500	8.570	703,799	-0.46(-5.09%)
Nov 08, 2016	8.290	9.350	7.735	9.030	1,248,372	+0.74(+8.93%)
Nov 07, 2016	9.020	9.350	8.228	8.290	1,517,898	-0.79(-8.70%)
Nov 04, 2016	9.000	9.500	8.880	9.080	1,004,393	-0.23(-2.47%)
Nov 03, 2016	9.610	9.989	9.200	9.310	1,236,842	-0.68(-6.81%)
Nov 02, 2016	12.18	12.24	9.440	9.990	2,842,123	-2.39(-19.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.