Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
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.