Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.77	22.84	22.46	22.52	63,607	-0.25(-1.10%)
Nov 29, 2012	22.24	22.94	22.18	22.77	87,336	+0.49(+2.20%)
Nov 28, 2012	22.60	22.89	22.19	22.28	67,915	-0.42(-1.85%)
Nov 27, 2012	22.88	22.88	22.57	22.70	40,320	-0.01(-0.04%)
Nov 26, 2012	22.47	22.99	22.25	22.71	67,298	+0.35(+1.57%)
Nov 23, 2012	21.96	22.41	21.96	22.36	31,286	+0.38(+1.73%)
Nov 21, 2012	22.02	22.09	21.85	21.98	52,047	-0.13(-0.59%)
Nov 20, 2012	21.99	22.13	21.75	22.11	65,453	+0.18(+0.82%)
Nov 19, 2012	21.66	22.74	21.66	21.93	98,934	+0.17(+0.78%)
Nov 16, 2012	20.48	21.78	20.48	21.76	206,196	+1.32(+6.46%)
Nov 15, 2012	21.81	22.07	20.10	20.44	372,126	-1.38(-6.32%)
Nov 14, 2012	22.78	23.15	21.56	21.82	232,087	-0.96(-4.21%)
Nov 13, 2012	23.11	23.20	22.58	22.78	116,584	-0.39(-1.68%)
Nov 12, 2012	23.15	23.53	23.14	23.17	61,741	+0.05(+0.22%)
Nov 09, 2012	22.93	23.17	22.83	23.12	83,514	+0.07(+0.30%)
Nov 08, 2012	23.65	23.67	23.04	23.05	81,222	-0.66(-2.78%)
Nov 07, 2012	23.50	23.92	23.50	23.71	71,093	-0.14(-0.59%)
Nov 06, 2012	23.39	24.10	23.23	23.85	99,964	+0.57(+2.45%)
Nov 05, 2012	23.37	23.50	23.00	23.28	100,592	-0.09(-0.39%)
Nov 02, 2012	24.04	24.10	23.29	23.37	75,929	-0.68(-2.83%)
Nov 01, 2012	23.25	24.51	23.25	24.05	122,098	+0.81(+3.49%)
Oct 31, 2012	23.69	23.93	23.16	23.24	119,235	-0.66(-2.76%)
Oct 26, 2012	24.10	23.90	23.90	23.90	79,800	+0.07(+0.29%)
Oct 25, 2012	23.96	24.00	23.71	23.83	72,123	+0.09(+0.38%)
Oct 24, 2012	23.91	24.12	23.71	23.74	90,472	+0.01(+0.04%)
Oct 23, 2012	24.44	24.44	23.71	23.73	73,220	-0.41(-1.70%)
Oct 19, 2012	24.05	24.50	23.91	24.14	143,519	+0.32(+1.34%)
Oct 18, 2012	23.68	23.90	23.31	23.82	87,152	+0.36(+1.53%)
Oct 17, 2012	23.11	23.49	23.07	23.46	41,586	+0.34(+1.47%)
Oct 16, 2012	23.17	23.19	22.80	23.12	74,397	+0.11(+0.48%)
Oct 15, 2012	23.09	23.15	23.00	23.01	80,981	-0.10(-0.43%)
Oct 12, 2012	23.30	23.63	23.02	23.11	60,071	-0.04(-0.17%)
Oct 11, 2012	23.44	23.44	23.14	23.15	55,332	-0.15(-0.64%)
Oct 10, 2012	23.65	23.65	23.22	23.30	78,275	-0.35(-1.48%)
Oct 09, 2012	23.63	23.88	23.55	23.65	57,907	+0.15(+0.64%)
Oct 08, 2012	23.43	23.63	23.40	23.50	48,386	+0.05(+0.21%)
Oct 05, 2012	23.87	24.22	23.35	23.45	110,040	-0.44(-1.84%)
Oct 04, 2012	23.50	23.98	23.50	23.89	84,096	+0.39(+1.66%)
Oct 03, 2012	23.57	23.76	23.38	23.50	62,655	+0.12(+0.51%)
Oct 02, 2012	23.29	23.50	23.29	23.38	37,143	+0.13(+0.56%)
Oct 01, 2012	23.52	23.61	23.13	23.25	74,430	-0.29(-1.23%)
Sep 28, 2012	23.19	23.70	23.15	23.54	76,372	+0.33(+1.42%)
Sep 27, 2012	22.98	23.25	22.84	23.21	63,707	+0.45(+1.98%)
Sep 26, 2012	23.05	23.10	22.75	22.76	73,938	-0.22(-0.96%)
Sep 25, 2012	23.23	23.23	22.72	22.98	142,300	-0.13(-0.56%)
Sep 24, 2012	22.70	23.11	22.70	23.11	78,820	+0.37(+1.63%)
Sep 21, 2012	22.97	22.97	22.69	22.74	96,679	+0.03(+0.13%)
Sep 20, 2012	23.00	23.02	22.62	22.71	96,607	-0.37(-1.60%)
Sep 19, 2012	22.90	23.12	22.80	23.08	150,613	+0.19(+0.83%)
Sep 18, 2012	23.11	23.11	22.78	22.89	110,114	-0.22(-0.95%)
Sep 17, 2012	23.12	23.22	22.85	23.11	114,885	-0.15(-0.64%)
Sep 14, 2012	23.06	23.51	22.95	23.26	136,714	+0.24(+1.04%)
Sep 13, 2012	23.39	23.39	22.84	23.02	169,458	-0.57(-2.42%)
Sep 12, 2012	23.52	23.73	23.42	23.59	73,926	+0.07(+0.30%)
Sep 11, 2012	23.37	23.56	23.31	23.52	68,042	+0.17(+0.73%)
Sep 10, 2012	23.25	23.54	23.25	23.35	72,528	+0.18(+0.78%)
Sep 07, 2012	23.45	23.45	23.06	23.17	70,271	-0.21(-0.90%)
Sep 06, 2012	23.05	23.58	23.05	23.38	69,036	+0.35(+1.52%)
Sep 05, 2012	23.95	23.95	23.02	23.03	66,907	-0.73(-3.07%)
Sep 04, 2012	23.99	24.02	23.51	23.76	80,763	-0.18(-0.75%)
Aug 31, 2012	23.39	23.98	23.18	23.94	106,280	+0.84(+3.64%)
Aug 30, 2012	22.99	23.20	22.98	23.10	34,520	+0.09(+0.39%)
Aug 29, 2012	23.48	23.48	22.91	23.01	80,854	+0.18(+0.79%)
Aug 27, 2012	22.42	22.83	22.41	22.83	60,007	+0.42(+1.87%)
Aug 24, 2012	22.55	22.70	22.35	22.41	92,734	-0.14(-0.62%)
Aug 23, 2012	22.65	22.67	22.50	22.55	82,969	-0.11(-0.49%)
Aug 22, 2012	22.75	22.88	22.56	22.66	82,461	+0.04(+0.18%)
Aug 21, 2012	23.26	23.27	22.50	22.62	159,054	-0.49(-2.12%)
Aug 20, 2012	23.44	23.54	23.05	23.11	97,063	-0.34(-1.45%)
Aug 17, 2012	23.15	23.55	23.13	23.45	103,153	+0.30(+1.30%)
Aug 16, 2012	22.92	23.18	22.82	23.15	114,237	+0.26(+1.14%)
Aug 15, 2012	23.24	23.27	22.79	22.89	183,352	-0.26(-1.12%)
Aug 14, 2012	23.09	23.34	22.81	23.15	189,252	+0.16(+0.70%)
Aug 13, 2012	23.55	23.55	22.50	22.99	254,438	-0.64(-2.71%)
Aug 10, 2012	23.43	24.00	23.31	23.63	96,541	+0.17(+0.72%)
Aug 09, 2012	23.06	23.75	23.04	23.46	105,581	+0.39(+1.69%)
Aug 08, 2012	23.15	23.20	22.40	23.07	197,171	-0.08(-0.35%)
Aug 07, 2012	23.25	23.94	22.82	23.15	304,342	-0.70(-2.94%)
Aug 06, 2012	24.44	24.74	23.80	23.85	107,368	-0.48(-1.97%)
Aug 03, 2012	23.66	24.50	23.52	24.33	146,498	+0.97(+4.15%)
Aug 02, 2012	24.41	25.10	23.11	23.36	316,466	-1.78(-7.08%)
Aug 01, 2012	25.54	25.84	24.89	25.14	205,940	-0.27(-1.06%)
Jul 31, 2012	24.16	25.96	24.16	25.41	321,770	+1.46(+6.10%)
Jul 30, 2012	24.05	24.30	23.00	23.95	431,952	+0.01(+0.04%)
Jul 27, 2012	24.67	24.82	20.63	23.94	1,539,621	-1.60(-6.26%)
Jul 26, 2012	26.41	26.77	25.44	25.54	222,902	-0.79(-3.00%)
Jul 25, 2012	26.00	26.74	26.00	26.33	154,841	+0.39(+1.50%)
Jul 24, 2012	27.43	27.48	24.66	25.94	356,480	-1.46(-5.33%)
Jul 23, 2012	27.74	27.99	27.35	27.40	94,865	-0.43(-1.55%)
Jul 20, 2012	27.44	28.19	27.26	27.83	108,564	+0.48(+1.76%)
Jul 19, 2012	28.20	28.68	27.00	27.35	153,764	-0.70(-2.50%)
Jul 18, 2012	27.79	28.26	27.73	28.05	85,647	+0.27(+0.97%)
Jul 17, 2012	27.50	27.87	27.50	27.78	86,546	+0.36(+1.31%)
Jul 16, 2012	26.88	27.62	26.69	27.42	173,831	+0.77(+2.89%)
Jul 13, 2012	26.89	27.10	26.61	26.65	62,194	-0.20(-0.74%)
Jul 12, 2012	26.57	27.06	26.57	26.85	79,096	+0.23(+0.86%)
Jul 11, 2012	26.70	26.99	26.54	26.62	91,295	-0.09(-0.34%)
Jul 10, 2012	26.90	27.10	26.55	26.71	54,910	-0.19(-0.71%)
Jul 09, 2012	26.49	27.00	26.41	26.90	93,779	+0.55(+2.09%)
Jul 06, 2012	26.18	26.60	26.18	26.35	91,039	+0.11(+0.42%)
Jul 05, 2012	26.13	26.24	26.11	26.24	47,045	+0.16(+0.61%)
Jul 03, 2012	26.07	26.09	25.98	26.08	22,618	+0.08(+0.31%)
Jul 02, 2012	25.98	26.07	25.85	26.00	44,027	+0.08(+0.31%)
Jun 29, 2012	26.02	26.02	25.84	25.92	35,178	+0.13(+0.50%)
Jun 28, 2012	25.75	25.84	25.66	25.79	16,671	-0.01(-0.04%)
Jun 27, 2012	25.90	25.95	25.77	25.80	23,509	-0.11(-0.42%)
Jun 26, 2012	26.00	26.00	25.83	25.91	29,074	+0.11(+0.43%)
Jun 25, 2012	25.92	25.92	25.75	25.80	15,265	-0.09(-0.35%)
Jun 22, 2012	25.66	25.93	25.60	25.89	42,120	+0.33(+1.29%)
Jun 21, 2012	25.91	26.01	25.55	25.56	51,428	-0.46(-1.77%)
Jun 20, 2012	26.14	26.14	25.90	26.02	66,856	-0.03(-0.12%)
Jun 19, 2012	25.80	26.11	25.80	26.05	46,358	+0.25(+0.97%)
Jun 18, 2012	25.71	25.98	25.62	25.80	45,172	+0.09(+0.35%)
Jun 15, 2012	25.47	25.74	25.35	25.71	38,015	+0.24(+0.94%)
Jun 14, 2012	25.25	25.52	25.17	25.47	35,176	+0.28(+1.11%)
Jun 13, 2012	25.15	25.39	25.11	25.19	37,899	+0.01(+0.04%)
Jun 12, 2012	24.84	25.20	24.78	25.18	29,897	+0.23(+0.92%)
Jun 11, 2012	25.25	25.25	24.83	24.95	66,981	+0.22(+0.89%)
Jun 08, 2012	24.64	24.95	24.58	24.73	26,749	+0.18(+0.73%)
Jun 07, 2012	24.64	24.82	24.51	24.55	43,205	-0.05(-0.20%)
Jun 06, 2012	24.66	24.72	24.49	24.60	47,602	+0.06(+0.24%)
Jun 05, 2012	24.22	24.68	24.22	24.54	71,850	+0.28(+1.15%)
Jun 04, 2012	24.63	24.63	24.14	24.26	64,207	-0.38(-1.54%)
Jun 01, 2012	24.51	24.72	24.50	24.64	71,295	-0.46(-1.83%)
May 31, 2012	25.19	25.22	24.81	25.10	40,706	-0.11(-0.44%)
May 30, 2012	24.90	25.45	24.75	25.21	74,830	+0.24(+0.96%)
May 29, 2012	25.92	25.92	24.92	24.97	40,789	+0.00(+0.00%)
May 25, 2012	24.98	25.18	24.90	24.97	40,444	-0.03(-0.12%)
May 24, 2012	25.03	25.28	24.90	25.00	37,812	+0.00(+0.00%)
May 23, 2012	25.12	25.15	24.85	25.00	38,587	-0.15(-0.60%)
May 22, 2012	25.11	25.22	25.02	25.15	47,101	+0.11(+0.44%)
May 21, 2012	25.19	25.43	24.62	25.04	50,740	+0.40(+1.62%)
May 18, 2012	25.13	25.13	24.50	24.64	68,165	-0.46(-1.83%)
May 17, 2012	25.47	25.51	25.01	25.10	71,538	-0.42(-1.65%)
May 16, 2012	25.86	26.16	25.40	25.52	76,262	-0.39(-1.51%)
May 15, 2012	25.50	26.24	25.50	25.91	135,315	+0.51(+2.01%)
May 14, 2012	25.46	25.51	25.26	25.40	67,167	+0.01(+0.04%)
May 11, 2012	25.25	25.45	25.14	25.39	48,243	+0.18(+0.71%)
May 10, 2012	24.94	25.77	24.94	25.21	120,850	+0.31(+1.24%)
May 09, 2012	24.80	24.98	24.74	24.90	61,165	+0.12(+0.48%)
May 08, 2012	24.86	25.06	24.38	24.78	111,840	-0.14(-0.56%)
May 07, 2012	25.77	25.77	23.91	24.92	466,645	-1.08(-4.15%)
May 04, 2012	26.23	26.43	25.96	26.00	76,059	-0.24(-0.91%)
May 03, 2012	25.43	26.70	25.32	26.24	136,798	+0.97(+3.84%)
May 02, 2012	25.56	25.58	25.09	25.27	100,843	-0.88(-3.37%)
May 01, 2012	26.40	26.66	26.14	26.15	107,340	-0.27(-1.02%)
Apr 30, 2012	26.51	26.66	26.37	26.42	145,929	-0.03(-0.11%)
Apr 27, 2012	26.19	26.49	26.08	26.45	160,654	+0.35(+1.34%)
Apr 26, 2012	25.93	26.26	25.76	26.10	97,680	+0.25(+0.97%)
Apr 25, 2012	25.41	26.00	25.37	25.85	160,437	+0.51(+2.01%)
Apr 24, 2012	25.20	25.40	25.17	25.34	64,888	+0.28(+1.12%)
Apr 23, 2012	25.05	25.16	24.95	25.06	69,439	+0.06(+0.24%)
Apr 20, 2012	24.99	25.05	24.91	25.00	97,956	+0.09(+0.36%)
Apr 19, 2012	24.90	25.00	24.73	24.91	79,982	+0.16(+0.65%)
Apr 18, 2012	24.72	24.84	24.66	24.75	62,893	+0.04(+0.16%)
Apr 17, 2012	24.74	24.84	24.54	24.71	109,734	+0.16(+0.65%)
Apr 16, 2012	24.26	24.55	24.10	24.55	55,356	+0.45(+1.87%)
Apr 13, 2012	24.12	24.30	24.10	24.10	91,354	-0.07(-0.29%)
Apr 12, 2012	24.28	24.34	24.14	24.17	70,759	-0.14(-0.58%)
Apr 11, 2012	24.30	24.42	24.25	24.31	90,250	+0.02(+0.08%)
Apr 10, 2012	24.46	24.56	24.05	24.29	134,887	-0.21(-0.86%)
Apr 09, 2012	24.22	24.81	24.22	24.50	133,464	+0.14(+0.57%)
Apr 05, 2012	24.43	24.44	24.34	24.36	57,701	-0.07(-0.29%)
Apr 04, 2012	24.05	24.48	24.05	24.43	80,592	+0.23(+0.95%)
Apr 03, 2012	24.14	24.25	24.12	24.20	57,621	+0.00(+0.00%)
Apr 02, 2012	24.25	24.43	24.15	24.20	94,189	-0.16(-0.66%)
Mar 30, 2012	24.44	24.49	24.32	24.36	51,041	-0.04(-0.16%)
Mar 29, 2012	24.50	24.50	24.32	24.40	51,037	-0.09(-0.37%)
Mar 28, 2012	24.77	24.84	24.42	24.49	80,355	-0.36(-1.45%)
Mar 27, 2012	25.04	25.04	24.81	24.85	49,639	-0.19(-0.76%)
Mar 26, 2012	25.05	25.05	24.85	25.04	79,722	+0.11(+0.44%)
Mar 23, 2012	25.01	25.07	24.80	24.93	71,932	-0.10(-0.40%)
Mar 22, 2012	25.32	25.46	24.85	25.03	50,431	-0.25(-0.99%)
Mar 21, 2012	25.23	25.49	25.14	25.28	61,821	+0.14(+0.56%)
Mar 20, 2012	25.12	25.42	25.00	25.14	63,736	+0.01(+0.04%)
Mar 19, 2012	25.00	25.33	24.82	25.13	81,155	+0.13(+0.52%)
Mar 16, 2012	24.55	25.11	24.55	25.00	72,598	+0.49(+2.00%)
Mar 15, 2012	24.78	25.01	24.43	24.51	62,040	-0.34(-1.37%)
Mar 14, 2012	24.93	25.06	24.83	24.85	46,422	-0.14(-0.56%)
Mar 13, 2012	24.97	25.22	24.81	24.99	75,493	+0.10(+0.40%)
Mar 12, 2012	24.77	24.98	24.77	24.89	58,931	+0.13(+0.53%)
Mar 09, 2012	24.57	24.81	24.53	24.76	62,286	+0.33(+1.35%)
Mar 08, 2012	24.21	24.48	24.12	24.43	66,004	+0.31(+1.29%)
Mar 07, 2012	24.18	24.31	24.05	24.12	67,272	-0.01(-0.04%)
Mar 06, 2012	24.03	24.27	24.01	24.13	77,492	-0.02(-0.08%)
Mar 05, 2012	23.54	24.26	23.54	24.15	55,478	+0.13(+0.54%)
Mar 02, 2012	24.15	24.40	24.00	24.02	78,934	-0.20(-0.83%)
Mar 01, 2012	24.06	24.75	24.02	24.22	202,167	-0.53(-2.14%)
Feb 29, 2012	24.61	24.92	24.44	24.75	100,818	+0.10(+0.41%)
Feb 28, 2012	24.87	24.90	24.61	24.65	66,857	-0.18(-0.72%)
Feb 27, 2012	24.79	24.90	24.71	24.83	70,040	-0.10(-0.40%)
Feb 24, 2012	24.85	25.00	24.85	24.93	45,986	+0.09(+0.36%)
Feb 23, 2012	24.92	24.95	24.75	24.84	94,289	-0.03(-0.12%)
Feb 22, 2012	24.82	24.95	24.63	24.87	68,110	+0.05(+0.20%)
Feb 21, 2012	25.18	25.18	24.80	24.82	91,073	-0.10(-0.40%)
Feb 17, 2012	25.03	25.24	24.79	24.92	109,690	-0.06(-0.24%)
Feb 16, 2012	24.85	25.11	24.77	24.98	101,013	+0.23(+0.93%)
Feb 15, 2012	24.98	24.99	24.75	24.75	98,307	+0.02(+0.08%)
Feb 14, 2012	24.50	24.73	24.31	24.73	97,556	+0.29(+1.19%)
Feb 13, 2012	24.12	24.52	23.86	24.44	132,502	+0.40(+1.66%)
Feb 10, 2012	23.99	24.25	23.70	24.04	86,567	+0.04(+0.17%)
Feb 09, 2012	23.63	24.03	23.27	24.00	211,146	+0.37(+1.57%)
Feb 08, 2012	24.59	24.62	23.33	23.63	343,132	-0.97(-3.94%)
Feb 07, 2012	25.21	25.30	24.56	24.60	159,366	-0.61(-2.42%)
Feb 06, 2012	25.50	25.57	25.20	25.21	103,584	-0.30(-1.18%)
Feb 03, 2012	25.34	25.66	25.20	25.51	131,642	+0.35(+1.39%)
Feb 02, 2012	25.73	25.73	25.16	25.16	146,428	-1.13(-4.30%)
Feb 01, 2012	26.17	26.41	26.16	26.29	185,769	+0.13(+0.50%)
Jan 31, 2012	26.22	26.37	26.01	26.16	101,249	-0.04(-0.15%)
Jan 30, 2012	26.53	26.65	25.85	26.20	162,969	-0.30(-1.15%)
Jan 27, 2012	26.32	26.62	26.32	26.50	110,359	+0.25(+0.97%)
Jan 26, 2012	26.27	26.38	26.22	26.25	60,883	+0.06(+0.23%)
Jan 25, 2012	25.91	26.26	25.90	26.19	79,085	+0.32(+1.24%)
Jan 24, 2012	26.02	26.05	25.78	25.87	67,352	-0.18(-0.69%)
Jan 23, 2012	26.20	26.30	25.95	26.05	88,469	-0.02(-0.08%)
Jan 20, 2012	25.88	26.15	25.78	26.07	111,185	+0.25(+0.97%)
Jan 19, 2012	25.39	25.89	25.36	25.82	131,109	+0.36(+1.41%)
Jan 18, 2012	25.06	25.49	24.82	25.46	117,620	+0.34(+1.35%)
Jan 17, 2012	25.50	25.56	25.05	25.12	148,854	-0.29(-1.14%)
Jan 13, 2012	25.12	25.41	24.92	25.41	76,565	+0.31(+1.24%)
Jan 12, 2012	24.75	25.17	24.75	25.10	125,519	+0.39(+1.59%)
Jan 11, 2012	24.28	24.72	24.18	24.71	119,070	+0.43(+1.76%)
Jan 10, 2012	24.55	24.75	24.25	24.28	194,720	-0.16(-0.65%)
Jan 09, 2012	24.35	24.54	24.02	24.44	154,649	+0.29(+1.20%)
Jan 06, 2012	23.58	24.19	23.51	24.15	240,021	+0.71(+3.03%)
Jan 05, 2012	22.75	23.66	22.47	23.44	242,048	+0.79(+3.49%)
Jan 04, 2012	23.57	23.57	22.07	22.65	338,522	-0.80(-3.41%)
Dec 30, 2011	23.49	24.02	23.01	23.45	477,752	-0.57(-2.37%)
Dec 29, 2011	25.32	25.33	23.61	24.02	546,346	-1.48(-5.80%)
Dec 28, 2011	25.79	25.82	25.50	25.50	79,609	-0.30(-1.16%)
Dec 27, 2011	25.90	26.00	25.80	25.80	39,512	-0.10(-0.39%)

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.