Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	24.79	24.79	24.41	24.70	90,888	+0.04(+0.16%)
Aug 30, 2016	25.10	25.10	24.55	24.66	161,488	-0.29(-1.16%)
Aug 29, 2016	24.89	25.09	24.75	24.95	174,768	+0.18(+0.73%)
Aug 26, 2016	24.85	24.89	24.59	24.77	130,329	+0.15(+0.61%)
Aug 25, 2016	24.55	24.73	24.54	24.62	85,344	-0.02(-0.08%)
Aug 24, 2016	24.85	24.85	24.53	24.64	96,685	-0.09(-0.36%)
Aug 23, 2016	24.55	24.75	24.55	24.73	91,776	+0.21(+0.86%)
Aug 22, 2016	24.21	24.55	24.11	24.52	158,775	+0.29(+1.20%)
Aug 19, 2016	24.36	24.45	24.10	24.23	125,353	-0.06(-0.25%)
Aug 18, 2016	24.22	24.53	24.22	24.29	89,988	-0.05(-0.21%)
Aug 17, 2016	24.55	24.55	24.19	24.34	101,743	-0.02(-0.08%)
Aug 16, 2016	24.12	24.55	24.10	24.36	120,122	+0.21(+0.87%)
Aug 15, 2016	24.40	24.62	24.07	24.15	286,852	-0.28(-1.15%)
Aug 12, 2016	24.50	24.74	24.36	24.43	160,284	+0.11(+0.45%)
Aug 11, 2016	24.03	24.46	23.93	24.32	150,929	+0.29(+1.21%)
Aug 10, 2016	24.00	24.12	23.85	24.03	139,260	+0.00(+0.00%)
Aug 09, 2016	23.63	24.20	23.63	24.03	188,844	+0.12(+0.50%)
Aug 08, 2016	23.84	24.38	23.60	23.91	328,446	-0.27(-1.12%)
Aug 05, 2016	24.88	25.00	23.90	24.18	477,811	-0.87(-3.47%)
Aug 04, 2016	25.33	25.62	24.88	25.05	376,204	-0.30(-1.18%)
Aug 03, 2016	25.80	26.07	25.25	25.35	316,553	-1.02(-3.87%)
Aug 02, 2016	26.65	26.65	26.03	26.37	202,719	-0.05(-0.19%)
Aug 01, 2016	26.54	26.90	26.40	26.42	247,801	+0.05(+0.19%)
Jul 29, 2016	26.53	26.60	26.30	26.37	163,104	-0.10(-0.38%)
Jul 28, 2016	26.41	26.47	26.21	26.47	134,443	+0.10(+0.38%)
Jul 27, 2016	26.41	26.43	26.20	26.37	81,933	-0.01(-0.04%)
Jul 26, 2016	26.19	26.38	26.12	26.38	113,605	+0.27(+1.03%)
Jul 25, 2016	26.25	26.27	26.05	26.11	92,614	-0.12(-0.46%)
Jul 22, 2016	25.91	26.27	25.91	26.23	83,534	+0.32(+1.24%)
Jul 21, 2016	25.89	26.05	25.69	25.91	89,887	+0.00(+0.00%)
Jul 20, 2016	25.90	26.10	25.76	25.91	106,158	-0.09(-0.35%)
Jul 19, 2016	26.19	26.20	25.87	26.00	109,010	-0.15(-0.57%)
Jul 18, 2016	25.97	26.16	25.83	26.15	143,112	+0.39(+1.51%)
Jul 15, 2016	25.62	25.88	25.57	25.76	72,608	+0.14(+0.55%)
Jul 14, 2016	25.97	26.07	25.51	25.62	155,096	-0.11(-0.43%)
Jul 13, 2016	25.75	25.86	25.66	25.73	108,937	-0.01(-0.04%)
Jul 12, 2016	25.83	25.83	25.52	25.74	123,645	+0.14(+0.55%)
Jul 11, 2016	25.50	25.74	25.41	25.60	174,519	+0.22(+0.87%)
Jul 08, 2016	25.12	25.50	25.03	25.38	122,629	+0.22(+0.87%)
Jul 07, 2016	25.60	25.60	24.97	25.16	155,054	-0.27(-1.06%)
Jul 06, 2016	25.30	25.50	25.17	25.43	124,537	+0.26(+1.03%)
Jul 05, 2016	25.23	25.34	25.00	25.17	102,998	-0.06(-0.24%)
Jul 01, 2016	25.29	25.23	25.23	25.23	89,500	+0.18(+0.72%)
Jun 30, 2016	24.90	25.30	24.90	25.05	98,249	+0.14(+0.56%)
Jun 29, 2016	25.12	25.23	24.74	24.91	136,728	-0.04(-0.16%)
Jun 28, 2016	24.34	25.24	24.34	24.95	195,842	+0.71(+2.93%)
Jun 27, 2016	24.31	24.39	23.99	24.24	167,567	-0.36(-1.46%)
Jun 24, 2016	24.25	24.68	24.14	24.60	114,137	-0.10(-0.40%)
Jun 23, 2016	24.39	24.77	24.39	24.70	116,148	+0.31(+1.27%)
Jun 22, 2016	24.75	24.75	24.35	24.39	103,671	-0.36(-1.45%)
Jun 21, 2016	25.08	25.20	24.57	24.75	120,346	-0.11(-0.44%)
Jun 20, 2016	24.80	25.17	24.80	24.86	107,991	+0.11(+0.44%)
Jun 17, 2016	25.50	25.50	24.75	24.75	137,400	-0.71(-2.79%)
Jun 16, 2016	25.36	25.47	25.22	25.46	85,543	+0.05(+0.20%)
Jun 15, 2016	25.42	25.55	25.25	25.41	111,322	+0.04(+0.16%)
Jun 14, 2016	25.34	25.50	25.25	25.37	118,987	+0.06(+0.24%)
Jun 13, 2016	24.90	25.37	24.90	25.31	121,071	+0.25(+1.00%)
Jun 10, 2016	24.85	25.12	24.68	25.06	116,116	+0.21(+0.85%)
Jun 09, 2016	25.00	25.24	24.63	24.85	198,176	-0.19(-0.76%)
Jun 08, 2016	24.94	25.21	24.80	25.04	140,140	+0.21(+0.85%)
Jun 07, 2016	24.94	25.00	24.72	24.83	105,047	+0.05(+0.20%)
Jun 06, 2016	24.75	25.03	24.49	24.78	248,390	+0.33(+1.35%)
Jun 03, 2016	24.30	24.50	24.18	24.45	116,682	+0.15(+0.62%)
Jun 02, 2016	24.00	24.35	23.81	24.30	171,703	+0.31(+1.29%)

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.