Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.49	26.59	26.36	26.41	128,730	+0.02(+0.08%)
Nov 26, 2014	26.22	26.39	26.39	26.39	81,200	+0.14(+0.53%)
Nov 25, 2014	26.16	26.39	25.96	26.25	113,299	+0.07(+0.27%)
Nov 24, 2014	25.87	26.18	25.77	26.18	137,369	+0.44(+1.71%)
Nov 21, 2014	25.98	25.98	25.72	25.74	130,702	-0.08(-0.31%)
Nov 20, 2014	25.87	26.00	25.75	25.82	85,650	+0.02(+0.09%)
Nov 19, 2014	25.92	26.09	25.70	25.80	79,523	-0.11(-0.44%)
Nov 18, 2014	25.87	26.10	25.71	25.91	136,053	+0.13(+0.50%)
Nov 17, 2014	26.02	26.15	25.62	25.78	109,385	-0.14(-0.54%)
Nov 14, 2014	26.00	26.19	25.86	25.92	115,014	-0.15(-0.58%)
Nov 13, 2014	26.13	26.13	25.90	26.07	122,966	-0.06(-0.23%)
Nov 12, 2014	25.84	26.20	25.64	26.13	79,963	+0.46(+1.79%)
Nov 11, 2014	26.33	26.33	25.54	25.67	235,035	-0.60(-2.28%)
Nov 10, 2014	26.04	26.33	25.86	26.27	132,176	+0.32(+1.23%)
Nov 07, 2014	25.71	26.05	25.54	25.95	191,944	+0.10(+0.39%)
Nov 06, 2014	25.71	25.93	25.55	25.85	190,805	-0.04(-0.15%)
Nov 05, 2014	26.25	26.25	25.80	25.89	106,969	-0.24(-0.92%)
Nov 04, 2014	26.10	26.14	25.76	26.13	83,016	+0.05(+0.19%)
Nov 03, 2014	26.14	26.58	25.75	26.08	93,648	-0.60(-2.25%)
Oct 31, 2014	26.94	27.10	26.33	26.68	197,491	+0.08(+0.30%)
Oct 30, 2014	26.64	27.14	26.50	26.60	242,849	+0.04(+0.15%)
Oct 29, 2014	26.58	26.83	26.29	26.56	271,741	-0.16(-0.60%)
Oct 28, 2014	26.54	26.73	26.45	26.72	165,358	+0.22(+0.83%)
Oct 27, 2014	26.25	26.55	26.27	26.50	143,029	+0.23(+0.88%)
Oct 24, 2014	26.15	26.34	26.02	26.27	74,843	+0.13(+0.50%)
Oct 23, 2014	26.10	26.20	25.90	26.14	147,149	+0.23(+0.89%)
Oct 22, 2014	25.87	26.17	25.65	25.91	154,998	+0.15(+0.58%)
Oct 21, 2014	25.50	25.89	25.45	25.76	100,249	+0.41(+1.62%)
Oct 20, 2014	25.65	25.82	25.14	25.35	183,784	-0.30(-1.17%)
Oct 17, 2014	25.57	25.65	25.24	25.65	182,362	+0.40(+1.58%)
Oct 16, 2014	24.28	25.33	24.28	25.25	139,863	+0.70(+2.85%)
Oct 15, 2014	24.32	24.68	24.20	24.55	219,917	+0.02(+0.08%)
Oct 14, 2014	24.57	24.79	24.00	24.53	275,224	+0.03(+0.12%)
Oct 13, 2014	25.59	25.72	24.50	24.50	350,426	-1.08(-4.22%)
Oct 10, 2014	25.92	26.03	25.54	25.58	148,094	-0.30(-1.16%)
Oct 09, 2014	26.16	26.17	25.72	25.88	153,950	-0.22(-0.84%)
Oct 08, 2014	25.70	26.13	25.70	26.10	143,456	+0.41(+1.60%)
Oct 07, 2014	25.94	26.01	25.68	25.69	116,426	-0.06(-0.23%)
Oct 06, 2014	26.11	26.18	25.63	25.75	153,339	-0.27(-1.04%)
Oct 03, 2014	25.67	26.15	25.64	26.02	116,779	+0.29(+1.13%)
Oct 02, 2014	25.62	25.79	25.35	25.73	84,898	+0.14(+0.55%)
Oct 01, 2014	25.80	25.96	25.52	25.59	163,840	-0.20(-0.78%)
Sep 30, 2014	26.10	26.10	25.72	25.79	146,355	-0.19(-0.73%)
Sep 29, 2014	26.00	26.05	25.67	25.98	158,415	+0.13(+0.50%)
Sep 26, 2014	25.93	26.02	25.52	25.85	130,538	+0.07(+0.27%)
Sep 25, 2014	25.90	26.00	25.59	25.78	138,294	-0.12(-0.46%)
Sep 24, 2014	25.71	25.95	25.50	25.90	134,357	+0.26(+1.01%)
Sep 23, 2014	25.96	26.09	25.55	25.64	93,650	-0.37(-1.42%)
Sep 22, 2014	26.10	26.11	25.78	26.01	68,180	-0.18(-0.69%)
Sep 19, 2014	26.20	26.26	26.01	26.19	179,533	-0.01(-0.04%)
Sep 18, 2014	25.97	26.25	25.97	26.20	122,831	+0.30(+1.16%)
Sep 17, 2014	25.60	25.95	25.54	25.90	153,458	+0.36(+1.41%)
Sep 16, 2014	25.35	25.75	25.29	25.54	187,368	+0.09(+0.35%)
Sep 15, 2014	25.77	25.81	25.42	25.45	121,156	-0.25(-0.97%)
Sep 12, 2014	26.26	26.35	25.63	25.70	165,741	-0.59(-2.24%)
Sep 11, 2014	26.10	26.34	26.03	26.29	154,852	+0.15(+0.57%)
Sep 10, 2014	26.05	26.25	26.00	26.14	95,453	+0.08(+0.31%)
Sep 09, 2014	26.05	26.12	25.93	26.06	160,738	-0.09(-0.34%)
Sep 08, 2014	25.91	26.31	25.82	26.15	299,412	+0.28(+1.08%)
Sep 05, 2014	25.70	25.94	25.63	25.87	183,976	+0.16(+0.62%)
Sep 04, 2014	25.71	25.90	25.63	25.71	201,479	-0.04(-0.16%)
Sep 03, 2014	25.73	25.84	25.62	25.75	266,565	+0.11(+0.43%)

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.