Stonemor Partners LP (NY: STON )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	6.560	6.800	6.440	6.700	236,516	+0.19(+2.92%)
Aug 30, 2017	6.470	6.590	6.430	6.510	253,651	+0.01(+0.15%)
Aug 29, 2017	6.500	6.690	6.440	6.500	246,429	-0.04(-0.61%)
Aug 28, 2017	6.610	6.700	6.410	6.540	195,219	-0.04(-0.61%)
Aug 25, 2017	6.480	6.740	6.450	6.580	207,576	+0.07(+1.08%)
Aug 24, 2017	6.260	6.740	6.260	6.510	290,987	+0.24(+3.83%)
Aug 23, 2017	6.150	6.700	6.150	6.270	377,356	+0.08(+1.29%)
Aug 22, 2017	6.230	6.510	6.180	6.190	287,582	-0.05(-0.80%)
Aug 21, 2017	6.410	6.580	6.180	6.240	299,824	-0.19(-2.95%)
Aug 18, 2017	5.760	6.550	5.760	6.430	630,048	+0.53(+8.98%)
Aug 17, 2017	5.800	6.050	5.750	5.900	818,705	-0.08(-1.34%)
Aug 16, 2017	6.140	6.210	5.950	5.980	527,148	-0.12(-1.97%)
Aug 15, 2017	6.350	6.350	6.010	6.100	628,381	-0.23(-3.63%)
Aug 14, 2017	6.310	6.350	6.190	6.330	320,840	+0.03(+0.48%)
Aug 11, 2017	6.130	6.490	6.010	6.300	188,999	+0.11(+1.78%)
Aug 10, 2017	6.340	6.350	6.040	6.190	358,298	-0.16(-2.52%)
Aug 09, 2017	6.390	6.580	6.270	6.350	303,562	-0.13(-2.01%)
Aug 08, 2017	6.420	6.670	6.400	6.480	341,187	-0.03(-0.46%)
Aug 07, 2017	6.380	6.730	6.375	6.510	268,225	-0.01(-0.15%)
Aug 04, 2017	6.600	6.690	5.800	6.520	924,487	-0.09(-1.36%)
Aug 03, 2017	6.860	6.900	6.600	6.610	271,137	-0.25(-3.64%)
Aug 02, 2017	7.000	7.100	6.820	6.860	243,680	-0.07(-1.01%)
Aug 01, 2017	6.990	7.050	6.810	6.930	264,259	-0.06(-0.86%)
Jul 31, 2017	7.030	7.220	6.880	6.990	321,052	-0.10(-1.41%)
Jul 28, 2017	7.090	7.390	7.070	7.090	228,747	+0.04(+0.57%)
Jul 27, 2017	7.040	7.080	6.830	7.050	271,154	+0.00(+0.00%)
Jul 26, 2017	7.190	7.290	7.020	7.050	395,364	-0.21(-2.89%)
Jul 25, 2017	7.460	7.600	7.020	7.260	581,886	-0.20(-2.68%)
Jul 24, 2017	7.600	7.640	7.360	7.460	208,544	-0.14(-1.84%)
Jul 21, 2017	7.320	7.630	7.310	7.600	362,604	+0.15(+2.01%)
Jul 20, 2017	7.050	7.490	6.750	7.450	542,927	+0.27(+3.76%)
Jul 19, 2017	8.040	8.040	7.100	7.180	1,219,854	-0.83(-10.36%)
Jul 18, 2017	7.990	8.365	7.890	8.010	330,959	-0.13(-1.60%)
Jul 17, 2017	9.000	9.060	7.955	8.140	984,999	-0.93(-10.25%)
Jul 14, 2017	9.050	9.150	9.014	9.070	101,656	+0.06(+0.67%)
Jul 13, 2017	8.870	9.100	8.830	9.010	227,289	+0.18(+2.04%)
Jul 12, 2017	8.780	9.070	8.760	8.830	243,979	+0.16(+1.85%)
Jul 11, 2017	8.810	9.000	8.670	8.670	236,375	-0.22(-2.47%)
Jul 10, 2017	9.000	9.100	8.890	8.890	108,009	-0.14(-1.55%)
Jul 07, 2017	9.020	9.130	8.945	9.030	109,302	+0.02(+0.22%)
Jul 06, 2017	9.370	9.450	9.000	9.010	160,960	-0.39(-4.15%)
Jul 05, 2017	9.600	9.600	9.280	9.400	206,342	-0.15(-1.57%)
Jul 03, 2017	9.500	9.620	9.500	9.550	60,701	+0.10(+1.06%)
Jun 30, 2017	9.320	9.570	9.311	9.450	188,425	+0.15(+1.61%)
Jun 29, 2017	9.250	9.436	9.250	9.300	102,781	+0.02(+0.22%)
Jun 28, 2017	9.190	9.450	9.190	9.280	158,550	+0.09(+0.98%)
Jun 27, 2017	9.170	9.320	9.125	9.190	175,069	+0.07(+0.77%)
Jun 26, 2017	9.200	9.300	9.110	9.120	208,480	-0.07(-0.76%)
Jun 23, 2017	9.240	9.320	9.140	9.190	96,126	-0.02(-0.22%)
Jun 22, 2017	8.980	9.350	8.931	9.210	205,978	+0.21(+2.33%)
Jun 21, 2017	8.950	9.240	8.910	9.000	157,649	+0.03(+0.33%)
Jun 20, 2017	9.090	9.250	8.960	8.970	117,263	-0.16(-1.75%)
Jun 19, 2017	9.200	9.290	9.100	9.130	126,722	+0.01(+0.11%)
Jun 16, 2017	9.210	9.300	9.110	9.120	138,028	-0.09(-0.98%)
Jun 15, 2017	9.150	9.300	9.145	9.210	115,502	-0.04(-0.43%)
Jun 14, 2017	9.170	9.350	9.130	9.250	168,612	+0.09(+0.98%)
Jun 13, 2017	9.000	9.220	8.950	9.160	198,798	+0.19(+2.12%)
Jun 12, 2017	8.800	9.040	8.800	8.970	124,787	+0.20(+2.28%)
Jun 09, 2017	8.660	9.040	8.660	8.770	165,718	+0.12(+1.39%)
Jun 08, 2017	8.700	8.860	8.630	8.650	133,197	-0.15(-1.70%)
Jun 07, 2017	9.050	9.050	8.470	8.800	419,434	-0.27(-2.98%)
Jun 06, 2017	9.100	9.340	8.760	9.070	245,981	-0.11(-1.20%)
Jun 05, 2017	9.020	9.470	9.020	9.180	144,153	+0.17(+1.89%)
Jun 02, 2017	9.300	9.340	9.010	9.010	131,168	-0.31(-3.33%)

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.