Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.99	28.45	27.35	28.30	224,434	+0.39(+1.40%)
Feb 26, 2015	28.21	28.21	27.76	27.91	249,718	-0.16(-0.57%)
Feb 25, 2015	28.17	28.44	28.05	28.07	127,989	-0.21(-0.74%)
Feb 24, 2015	28.64	28.96	28.26	28.28	191,247	-0.49(-1.70%)
Feb 23, 2015	28.80	28.99	28.52	28.77	171,513	-0.08(-0.28%)
Feb 20, 2015	28.45	29.10	28.01	28.85	367,257	+0.33(+1.16%)
Feb 19, 2015	27.80	28.55	27.75	28.52	150,573	+0.79(+2.85%)
Feb 18, 2015	27.94	27.99	27.53	27.73	217,909	-0.05(-0.18%)
Feb 17, 2015	28.20	28.30	27.75	27.78	183,890	-0.24(-0.86%)
Feb 13, 2015	28.33	28.02	28.02	28.02	190,700	-0.32(-1.13%)
Feb 12, 2015	28.12	28.35	27.90	28.34	175,159	+0.35(+1.25%)
Feb 11, 2015	27.79	28.25	27.62	27.99	210,004	+0.37(+1.34%)
Feb 10, 2015	27.72	27.85	27.33	27.62	137,889	-0.04(-0.14%)
Feb 09, 2015	27.76	28.09	27.50	27.66	117,662	-0.10(-0.36%)
Feb 06, 2015	27.99	28.14	27.76	27.76	140,450	-0.21(-0.75%)
Feb 05, 2015	27.97	28.15	27.83	27.97	156,145	-0.03(-0.11%)
Feb 04, 2015	28.10	28.32	27.95	28.00	161,068	-0.32(-1.13%)
Feb 03, 2015	28.31	28.45	27.67	28.32	296,070	-0.41(-1.43%)
Feb 02, 2015	28.25	29.00	28.22	28.73	310,521	+0.49(+1.74%)
Jan 30, 2015	28.21	28.45	28.05	28.24	225,349	-0.01(-0.04%)
Jan 29, 2015	28.22	28.35	27.76	28.25	167,124	+0.21(+0.75%)
Jan 28, 2015	28.42	28.42	27.91	28.04	172,733	-0.37(-1.30%)
Jan 27, 2015	28.06	28.48	27.95	28.41	199,476	+0.36(+1.28%)
Jan 26, 2015	27.37	28.09	27.31	28.05	254,287	+0.73(+2.67%)
Jan 23, 2015	27.23	27.39	27.12	27.32	150,466	+0.10(+0.37%)
Jan 22, 2015	26.80	27.39	26.75	27.22	299,699	+0.49(+1.83%)
Jan 21, 2015	26.91	26.99	26.73	26.73	127,957	-0.27(-1.00%)
Jan 20, 2015	26.20	27.00	25.91	27.00	263,791	+1.01(+3.89%)
Jan 16, 2015	25.95	26.07	25.80	25.99	103,093	+0.06(+0.23%)
Jan 15, 2015	25.90	26.00	25.85	25.93	111,481	+0.04(+0.15%)
Jan 14, 2015	25.97	26.17	25.80	25.89	148,408	-0.13(-0.50%)
Jan 13, 2015	26.00	26.50	25.83	26.02	207,569	-0.05(-0.19%)
Jan 12, 2015	25.94	26.09	25.74	26.07	116,709	+0.08(+0.31%)
Jan 09, 2015	26.11	26.25	25.95	25.99	136,517	-0.12(-0.46%)
Jan 08, 2015	26.03	26.47	26.03	26.11	161,391	+0.11(+0.42%)
Jan 07, 2015	25.99	26.39	25.97	26.00	141,018	+0.09(+0.35%)
Jan 06, 2015	26.00	26.02	25.65	25.91	112,839	-0.02(-0.08%)
Jan 05, 2015	25.97	26.14	25.83	25.93	107,083	-0.10(-0.38%)
Jan 02, 2015	25.97	26.10	25.75	26.03	158,900	+0.26(+1.01%)
Dec 31, 2014	26.13	25.77	25.77	25.77	95,300	-0.24(-0.92%)
Dec 30, 2014	26.01	26.14	25.80	26.01	104,225	+0.02(+0.08%)
Dec 29, 2014	25.89	26.10	25.80	25.99	108,731	+0.23(+0.89%)
Dec 26, 2014	26.13	26.18	25.67	25.76	125,757	-0.19(-0.73%)
Dec 24, 2014	25.58	25.95	25.95	25.95	97,900	+0.25(+0.97%)
Dec 23, 2014	25.54	25.87	25.43	25.70	178,433	+0.10(+0.39%)
Dec 22, 2014	25.40	25.62	25.15	25.60	180,254	+0.23(+0.91%)
Dec 19, 2014	25.49	25.57	25.33	25.37	104,570	-0.08(-0.31%)
Dec 18, 2014	25.56	25.58	25.30	25.45	63,758	+0.13(+0.51%)
Dec 17, 2014	25.15	25.54	25.11	25.32	148,502	+0.08(+0.32%)
Dec 16, 2014	25.32	25.40	25.18	25.24	151,922	-0.18(-0.71%)
Dec 15, 2014	25.74	25.87	25.31	25.42	132,683	-0.16(-0.63%)
Dec 12, 2014	25.53	25.81	25.50	25.58	111,902	-0.08(-0.31%)
Dec 11, 2014	25.56	25.92	25.50	25.66	101,281	-0.03(-0.12%)
Dec 10, 2014	25.97	26.14	25.63	25.69	93,276	-0.28(-1.08%)
Dec 09, 2014	25.79	26.13	25.79	25.97	125,239	-0.09(-0.35%)
Dec 08, 2014	26.82	26.82	25.94	26.06	174,210	-0.73(-2.72%)
Dec 05, 2014	26.77	26.89	26.60	26.79	130,251	+0.12(+0.45%)
Dec 04, 2014	26.81	26.91	26.54	26.67	153,736	-0.20(-0.74%)
Dec 03, 2014	26.62	27.04	26.54	26.87	155,253	+0.23(+0.86%)
Dec 02, 2014	26.18	26.70	26.18	26.64	119,797	+0.40(+1.52%)

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.