Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	2.250	2.300	2.000	2.100	278,500	-0.19(-8.30%)
Dec 28, 2018	2.190	2.390	2.100	2.290	180,200	+0.11(+5.05%)
Dec 27, 2018	2.150	2.329	2.150	2.180	92,194	-0.09(-3.96%)
Dec 26, 2018	2.100	2.350	2.100	2.270	200,534	+0.11(+5.09%)
Dec 24, 2018	2.200	2.280	2.150	2.160	90,400	-0.07(-3.14%)
Dec 21, 2018	2.300	2.380	2.200	2.230	102,400	-0.08(-3.46%)
Dec 20, 2018	2.480	2.480	2.250	2.310	113,117	-0.19(-7.60%)
Dec 19, 2018	2.200	2.540	2.160	2.500	171,270	+0.23(+10.13%)
Dec 18, 2018	2.190	2.300	2.100	2.270	244,520	-0.01(-0.44%)
Dec 17, 2018	2.300	2.460	2.237	2.280	236,114	-0.10(-4.20%)
Dec 14, 2018	2.490	2.490	2.350	2.380	51,600	-0.12(-4.80%)
Dec 13, 2018	2.600	2.610	2.310	2.500	287,733	-0.14(-5.32%)
Dec 12, 2018	2.820	2.864	2.608	2.640	111,066	-0.21(-7.35%)
Dec 11, 2018	2.890	2.970	2.850	2.850	51,686	-0.05(-1.72%)
Dec 10, 2018	2.990	2.990	2.900	2.900	80,384	-0.09(-3.01%)
Dec 07, 2018	3.000	3.100	2.960	2.990	63,400	+0.01(+0.34%)
Dec 06, 2018	3.060	3.150	2.929	2.980	80,623	-0.12(-3.87%)
Dec 04, 2018	3.100	3.350	3.100	3.100	68,700	+0.06(+1.97%)
Dec 03, 2018	3.610	3.610	3.040	3.040	127,228	-0.46(-13.14%)
Nov 30, 2018	3.470	3.610	3.470	3.500	28,400	-0.02(-0.57%)
Nov 29, 2018	3.490	3.630	3.360	3.520	27,181	-0.03(-0.85%)
Nov 28, 2018	3.500	3.605	3.500	3.550	47,375	+0.09(+2.60%)
Nov 27, 2018	3.460	3.495	3.310	3.460	48,129	+0.01(+0.29%)
Nov 26, 2018	3.840	3.900	3.320	3.450	74,341	-0.41(-10.62%)
Nov 23, 2018	3.900	3.950	3.860	3.860	3,500	-0.08(-2.03%)
Nov 21, 2018		3.940	3.940	3.940	0	-0.01(-0.25%)
Nov 20, 2018	3.860	3.980	3.860	3.950	16,733	+0.13(+3.40%)
Nov 19, 2018	3.710	3.880	3.710	3.820	44,747	+0.02(+0.53%)
Nov 16, 2018	3.950	3.960	3.800	3.800	51,400	-0.15(-3.80%)
Nov 15, 2018	3.960	4.038	3.950	3.950	27,296	-0.07(-1.74%)
Nov 14, 2018	4.110	4.120	3.980	4.020	82,931	-0.06(-1.47%)
Nov 13, 2018	4.140	4.300	4.060	4.080	45,199	-0.06(-1.45%)
Nov 12, 2018	4.400	4.410	4.140	4.140	46,656	-0.32(-7.17%)
Nov 09, 2018	4.620	4.710	4.400	4.460	28,000	-0.18(-3.88%)
Nov 08, 2018	4.690	4.780	4.562	4.640	38,170	-0.08(-1.69%)
Nov 07, 2018	4.650	4.910	4.570	4.720	59,620	-0.01(-0.21%)
Nov 06, 2018	5.000	5.000	4.610	4.730	58,556	-0.25(-5.02%)
Nov 05, 2018	4.940	5.010	4.769	4.980	52,385	-0.01(-0.20%)
Nov 02, 2018	5.020	5.115	4.760	4.990	51,700	-0.02(-0.40%)
Nov 01, 2018	5.400	5.630	5.010	5.010	88,088	-0.47(-8.58%)
Oct 31, 2018	5.350	5.550	5.290	5.480	103,453	+0.05(+0.92%)
Oct 30, 2018	5.370	5.530	5.170	5.430	112,138	-0.01(-0.18%)
Oct 29, 2018	5.410	5.500	5.170	5.440	105,603	+0.05(+0.93%)
Oct 26, 2018	5.360	5.450	5.095	5.390	81,900	-0.04(-0.74%)
Oct 25, 2018	5.320	5.450	5.260	5.430	94,348	+0.01(+0.18%)
Oct 24, 2018	5.380	5.500	5.270	5.420	84,048	+0.00(+0.00%)
Oct 23, 2018	5.300	5.500	5.170	5.420	86,095	+0.03(+0.56%)
Oct 22, 2018	5.230	5.500	5.210	5.390	107,199	+0.08(+1.51%)
Oct 19, 2018	5.150	5.400	5.070	5.310	90,700	+0.17(+3.31%)
Oct 18, 2018	4.690	5.280	4.660	5.140	95,235	+0.33(+6.86%)
Oct 17, 2018	5.210	5.280	4.690	4.810	113,797	-0.40(-7.68%)
Oct 16, 2018	5.310	5.370	5.110	5.210	67,440	-0.15(-2.80%)
Oct 15, 2018	5.450	5.450	5.240	5.360	16,664	-0.09(-1.65%)
Oct 12, 2018	5.210	5.450	5.210	5.450	137,600	+0.23(+4.41%)
Oct 11, 2018	5.160	5.220	5.110	5.220	34,928	+0.02(+0.38%)
Oct 10, 2018	5.230	5.260	5.040	5.200	55,502	+0.00(+0.00%)
Oct 09, 2018	5.030	5.350	4.850	5.200	106,339	-0.02(-0.38%)
Oct 08, 2018	5.150	5.310	5.116	5.220	49,166	+0.02(+0.38%)
Oct 05, 2018	5.040	5.240	5.020	5.200	26,600	+0.12(+2.36%)
Oct 04, 2018	5.140	5.270	5.080	5.080	50,270	-0.12(-2.31%)
Oct 03, 2018	5.150	5.410	5.000	5.200	98,277	+0.02(+0.39%)
Oct 02, 2018	4.980	5.220	4.950	5.180	67,992	+0.17(+3.39%)

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.