Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.65	23.71	23.50	23.60	74,893	-0.02(-0.08%)
May 27, 2016	23.59	23.62	23.62	23.62	85,300	+0.11(+0.47%)
May 26, 2016	23.79	23.85	23.51	23.51	63,607	-0.10(-0.42%)
May 25, 2016	23.50	23.73	23.45	23.61	83,108	+0.04(+0.17%)
May 24, 2016	23.60	23.86	23.50	23.57	128,721	+0.01(+0.04%)
May 23, 2016	23.47	23.87	23.43	23.56	130,453	-0.03(-0.13%)
May 20, 2016	23.35	23.72	23.30	23.59	85,856	+0.23(+0.98%)
May 19, 2016	23.29	23.58	23.25	23.36	86,366	-0.04(-0.17%)
May 18, 2016	23.30	23.64	23.21	23.40	198,831	+0.11(+0.47%)
May 17, 2016	23.39	23.57	23.28	23.29	107,402	-0.11(-0.47%)
May 16, 2016	23.45	23.50	23.21	23.40	243,580	-0.05(-0.21%)
May 13, 2016	23.69	23.71	23.25	23.45	109,295	-0.07(-0.30%)
May 12, 2016	23.51	23.90	23.42	23.52	161,072	+0.12(+0.51%)
May 11, 2016	23.51	23.63	23.10	23.40	140,464	-0.24(-1.02%)
May 10, 2016	23.33	24.14	22.91	23.64	216,405	+0.05(+0.21%)
May 09, 2016	23.06	24.08	23.06	23.59	237,767	+0.45(+1.94%)
May 06, 2016	23.35	23.40	23.00	23.14	167,139	-0.14(-0.60%)
May 05, 2016	23.34	23.75	23.12	23.28	164,379	-0.06(-0.26%)
May 04, 2016	23.57	24.00	23.34	23.34	204,013	-0.91(-3.75%)
May 03, 2016	24.37	24.44	24.18	24.25	170,470	-0.12(-0.49%)

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.