Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	25.19	25.35	25.06	25.20	47,039	+0.05(+0.20%)
Feb 27, 2014	25.15	25.35	25.01	25.15	40,817	+0.03(+0.12%)
Feb 26, 2014	25.41	25.50	25.00	25.12	52,572	-0.13(-0.51%)
Feb 25, 2014	25.19	25.65	24.92	25.25	106,478	-0.05(-0.20%)
Feb 24, 2014	25.20	25.50	25.00	25.30	80,900	+0.19(+0.76%)
Feb 21, 2014	25.10	25.42	24.90	25.11	74,238	+0.04(+0.16%)
Feb 20, 2014	25.00	25.20	24.80	25.07	67,140	+0.20(+0.80%)
Feb 19, 2014	24.98	25.07	24.81	24.87	47,227	+0.02(+0.08%)
Feb 18, 2014	25.10	25.13	24.84	24.85	81,992	+0.01(+0.04%)
Feb 14, 2014	25.09	24.84	24.84	24.84	97,500	+0.11(+0.44%)
Feb 13, 2014	24.80	25.11	24.73	24.73	68,356	-0.03(-0.12%)
Feb 12, 2014	24.92	25.05	24.61	24.76	126,353	-0.20(-0.80%)
Feb 11, 2014	24.78	25.20	24.60	24.96	639,235	-0.44(-1.73%)
Feb 10, 2014	25.49	25.61	25.31	25.40	55,605	-0.11(-0.43%)
Feb 07, 2014	25.52	25.86	25.40	25.51	43,858	-0.08(-0.31%)
Feb 06, 2014	25.51	25.78	25.50	25.59	28,201	-0.01(-0.04%)
Feb 05, 2014	25.53	25.70	25.26	25.60	42,458	+0.01(+0.04%)
Feb 04, 2014	25.90	25.90	25.17	25.59	66,919	-0.45(-1.73%)
Feb 03, 2014	26.30	26.30	25.91	26.04	103,218	-0.34(-1.29%)
Jan 31, 2014	26.50	26.50	26.25	26.38	53,442	-0.11(-0.42%)
Jan 30, 2014	26.05	26.50	26.05	26.49	50,944	+0.69(+2.67%)
Jan 29, 2014	25.95	26.19	25.70	25.80	56,259	-0.14(-0.54%)
Jan 28, 2014	26.00	26.03	25.74	25.94	56,798	-0.18(-0.69%)
Jan 27, 2014	26.34	26.59	25.55	26.12	72,934	-0.08(-0.31%)
Jan 24, 2014	26.46	26.57	26.09	26.20	55,493	-0.49(-1.84%)
Jan 23, 2014	26.44	26.69	26.35	26.69	71,891	+0.13(+0.49%)
Jan 22, 2014	26.62	26.62	26.40	26.56	70,238	+0.14(+0.53%)
Jan 21, 2014	26.65	26.65	26.35	26.42	42,108	-0.08(-0.30%)
Jan 17, 2014	26.50	26.50	26.50	26.50	44,400	+0.04(+0.15%)
Jan 16, 2014	26.24	26.54	26.22	26.46	61,090	+0.23(+0.88%)
Jan 15, 2014	26.04	26.25	26.05	26.23	49,706	+0.19(+0.73%)
Jan 14, 2014	25.82	26.16	25.82	26.04	63,901	+0.14(+0.54%)
Jan 13, 2014	25.76	26.16	25.76	25.90	75,764	+0.13(+0.50%)
Jan 10, 2014	25.93	26.00	25.77	25.77	59,197	-0.18(-0.69%)
Jan 09, 2014	26.00	26.00	25.87	25.95	44,427	-0.05(-0.19%)
Jan 08, 2014	25.97	26.00	25.80	26.00	41,093	+0.13(+0.50%)
Jan 07, 2014	25.78	26.00	25.78	25.87	49,421	+0.24(+0.94%)
Jan 06, 2014	25.65	25.98	25.59	25.63	40,810	+0.04(+0.16%)
Jan 03, 2014	25.75	25.80	25.50	25.59	38,414	-0.06(-0.23%)
Jan 02, 2014	25.35	25.80	25.35	25.65	46,000	+0.13(+0.51%)
Dec 31, 2013	25.50	25.52	25.52	25.52	80,300	-0.06(-0.23%)
Dec 30, 2013	25.65	25.68	25.37	25.58	41,312	-0.06(-0.23%)
Dec 27, 2013	25.54	25.65	25.33	25.64	35,177	+0.27(+1.06%)
Dec 26, 2013	25.33	25.60	25.31	25.37	36,935	+0.17(+0.67%)
Dec 24, 2013	25.20	25.61	25.12	25.20	36,350	-0.13(-0.51%)
Dec 23, 2013	25.00	25.65	25.00	25.33	85,200	+0.28(+1.12%)
Dec 20, 2013	25.30	25.30	24.87	25.05	47,200	-0.22(-0.87%)
Dec 19, 2013	25.52	25.52	25.05	25.27	25,954	-0.15(-0.59%)
Dec 18, 2013	24.99	25.53	24.95	25.42	59,149	+0.40(+1.60%)
Dec 17, 2013	25.06	25.10	24.80	25.02	31,378	+0.05(+0.20%)
Dec 16, 2013	24.87	25.10	24.62	24.97	58,544	+0.11(+0.44%)
Dec 13, 2013	24.60	24.99	24.56	24.86	37,092	+0.26(+1.06%)
Dec 12, 2013	24.80	25.00	24.52	24.60	36,500	-0.30(-1.20%)
Dec 11, 2013	25.13	25.13	24.80	24.90	39,973	-0.16(-0.64%)
Dec 10, 2013	25.00	25.14	24.85	25.06	49,019	+0.03(+0.12%)
Dec 09, 2013	25.25	25.30	24.93	25.03	67,847	-0.25(-0.99%)
Dec 06, 2013	25.17	25.35	25.08	25.28	37,263	+0.27(+1.08%)
Dec 05, 2013	25.20	25.25	24.92	25.01	37,556	-0.22(-0.87%)
Dec 04, 2013	25.29	25.29	24.89	25.23	37,252	+0.24(+0.96%)
Dec 03, 2013	25.30	25.33	24.88	24.99	45,149	-0.25(-0.99%)

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.