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%)

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.