Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.150	6.200	6.040	6.100	76,798	-0.02(-0.33%)
Feb 27, 2018	6.150	6.300	6.101	6.120	113,786	-0.02(-0.33%)
Feb 26, 2018	6.010	6.240	6.010	6.140	74,800	+0.03(+0.49%)
Feb 23, 2018	6.080	6.150	6.080	6.110	40,769	+0.01(+0.16%)
Feb 22, 2018	6.150	6.150	6.030	6.100	71,445	-0.04(-0.65%)
Feb 21, 2018	6.120	6.200	6.100	6.140	77,209	+0.01(+0.16%)
Feb 20, 2018	6.190	6.190	6.011	6.130	87,658	-0.03(-0.49%)
Feb 16, 2018		6.160	6.160	6.160	0	+0.26(+4.41%)
Feb 15, 2018	6.010	6.010	5.791	5.900	83,459	-0.11(-1.83%)
Feb 14, 2018	5.900	6.020	5.830	6.010	228,777	+0.17(+2.91%)
Feb 13, 2018	5.480	5.870	5.475	5.840	146,886	+0.39(+7.16%)
Feb 12, 2018	5.340	5.480	5.300	5.450	122,154	+0.08(+1.49%)
Feb 09, 2018	5.340	5.400	4.950	5.370	285,504	+0.07(+1.32%)
Feb 08, 2018	5.350	5.350	5.287	5.300	95,323	+0.00(+0.00%)
Feb 07, 2018	5.270	5.340	5.270	5.300	85,473	+0.01(+0.19%)
Feb 06, 2018	5.210	5.320	5.120	5.290	199,658	+0.09(+1.73%)
Feb 05, 2018	4.960	5.210	4.950	5.200	291,317	+0.19(+3.79%)
Feb 02, 2018	4.960	5.130	4.870	5.010	279,573	+0.06(+1.21%)
Feb 01, 2018	4.880	5.000	4.790	4.950	248,001	+0.06(+1.23%)
Jan 31, 2018	4.830	4.930	4.710	4.890	399,347	+0.05(+1.03%)
Jan 30, 2018	4.900	4.900	4.612	4.840	278,075	-0.08(-1.63%)
Jan 29, 2018	5.180	5.180	4.720	4.920	507,261	-0.31(-5.93%)
Jan 26, 2018	5.500	5.515	5.153	5.230	251,106	-0.18(-3.33%)
Jan 25, 2018	5.520	5.620	5.410	5.410	96,239	-0.10(-1.81%)
Jan 24, 2018	5.320	5.550	5.320	5.510	167,205	+0.18(+3.38%)
Jan 23, 2018	5.490	5.520	5.300	5.330	326,141	-0.13(-2.38%)
Jan 22, 2018	5.400	5.500	5.371	5.460	177,524	+0.06(+1.11%)
Jan 19, 2018	5.350	5.480	5.271	5.400	206,750	+0.07(+1.31%)
Jan 18, 2018	5.300	5.370	5.250	5.330	290,326	-0.03(-0.56%)
Jan 17, 2018	5.400	5.500	5.270	5.360	291,304	-0.09(-1.65%)
Jan 16, 2018	5.570	5.630	5.350	5.450	328,103	-0.17(-3.02%)
Jan 12, 2018		5.620	5.620	5.620	0	-0.04(-0.71%)
Jan 11, 2018	5.790	5.810	5.600	5.660	204,430	-0.12(-2.08%)
Jan 10, 2018	5.750	5.830	5.600	5.780	219,728	-0.02(-0.34%)
Jan 09, 2018	5.700	5.900	5.700	5.800	276,182	+0.04(+0.69%)
Jan 08, 2018	6.100	6.112	5.710	5.760	275,777	-0.32(-5.26%)
Jan 05, 2018	6.080	6.170	6.001	6.080	226,499	+0.02(+0.33%)
Jan 04, 2018	6.250	6.270	6.000	6.060	244,375	-0.25(-3.96%)
Jan 03, 2018	6.080	6.310	5.630	6.310	452,775	+0.23(+3.78%)
Jan 02, 2018	6.480	6.480	6.080	6.080	310,742	-0.48(-7.32%)
Dec 29, 2017		6.560	6.560	6.560	0	+0.34(+5.47%)
Dec 28, 2017	6.470	6.520	6.180	6.220	476,106	-0.31(-4.75%)
Dec 27, 2017	6.590	6.740	6.420	6.530	291,213	-0.11(-1.66%)
Dec 26, 2017	6.540	6.750	6.440	6.640	410,491	+0.07(+1.07%)
Dec 22, 2017	6.570	6.880	6.500	6.570	251,314	-0.08(-1.20%)
Dec 21, 2017	6.460	6.830	6.430	6.650	238,692	+0.19(+2.94%)
Dec 20, 2017	6.580	6.703	6.400	6.460	318,298	-0.09(-1.37%)
Dec 19, 2017		6.650	6.100	6.550	505,282	-0.07(-1.06%)
Dec 18, 2017	6.740	6.760	6.500	6.620	260,472	-0.13(-1.93%)
Dec 15, 2017	6.750	6.800	6.413	6.750	233,858	+0.04(+0.60%)
Dec 14, 2017	6.750	6.780	6.630	6.710	179,611	-0.09(-1.32%)
Dec 13, 2017	6.700	6.900	6.450	6.800	477,867	+0.05(+0.74%)
Dec 12, 2017	6.430	6.990	6.380	6.750	464,586	-0.18(-2.60%)
Dec 11, 2017	6.950	6.990	6.830	6.930	386,168	-0.07(-1.00%)
Dec 08, 2017	6.920	7.010	6.860	7.000	130,294	+0.05(+0.72%)
Dec 07, 2017	6.970	7.000	6.861	6.950	92,347	-0.04(-0.57%)
Dec 06, 2017	6.830	7.010	6.820	6.990	179,973	+0.07(+1.01%)
Dec 05, 2017	6.910	7.000	6.780	6.920	197,805	-0.08(-1.14%)
Dec 04, 2017	7.030	7.030	6.861	7.000	228,052	-0.01(-0.14%)

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.