Stonemor Partners LP (NY: STON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.950	7.050	6.950	7.020	110,458	+0.02(+0.29%)
Nov 29, 2017	7.000	7.130	6.940	7.000	107,648	-0.03(-0.43%)
Nov 28, 2017	6.960	7.109	6.950	7.030	121,692	+0.03(+0.43%)
Nov 27, 2017	7.170	7.170	6.970	7.000	90,516	-0.19(-2.64%)
Nov 24, 2017	7.000	7.200	7.000	7.190	60,646	+0.15(+2.13%)
Nov 22, 2017	7.020	7.090	7.000	7.040	77,003	-0.02(-0.28%)
Nov 21, 2017	6.970	7.100	6.955	7.060	91,842	+0.05(+0.71%)
Nov 20, 2017	7.000	7.040	6.940	7.010	246,378	-0.02(-0.28%)
Nov 17, 2017	7.000	7.030	6.930	7.030	71,603	+0.03(+0.43%)
Nov 16, 2017	7.000	7.189	6.910	7.000	175,533	+0.00(+0.00%)
Nov 15, 2017	7.000	7.030	6.870	7.000	113,100	+0.00(+0.00%)
Nov 14, 2017	6.900	7.034	6.900	7.000	279,808	+0.08(+1.16%)
Nov 13, 2017	6.840	6.970	6.780	6.920	198,226	+0.10(+1.47%)
Nov 10, 2017	6.970	7.010	6.770	6.820	255,926	-0.18(-2.57%)
Nov 09, 2017	7.040	7.095	6.960	7.000	98,685	-0.06(-0.85%)
Nov 08, 2017	7.000	7.100	6.960	7.060	104,299	+0.00(+0.00%)
Nov 07, 2017	7.050	7.090	6.940	7.060	139,077	+0.06(+0.86%)
Nov 06, 2017	6.770	7.040	6.700	7.000	309,505	+0.20(+2.94%)
Nov 03, 2017	6.770	6.850	6.650	6.800	176,895	+0.02(+0.29%)
Nov 02, 2017	6.800	6.810	6.720	6.780	270,328	-0.06(-0.88%)
Nov 01, 2017	6.900	7.000	6.660	6.840	200,191	-0.06(-0.87%)
Oct 31, 2017	6.980	6.980	6.850	6.900	278,127	-0.01(-0.14%)
Oct 30, 2017	6.750	6.960	6.750	6.910	189,406	+0.08(+1.17%)
Oct 27, 2017	6.800	6.938	6.776	6.830	169,401	+0.08(+1.19%)
Oct 26, 2017	6.430	6.800	6.400	6.750	305,933	+0.28(+4.33%)
Oct 25, 2017	6.450	6.530	6.400	6.470	184,286	-0.03(-0.46%)
Oct 24, 2017	6.400	6.530	6.350	6.500	257,485	+0.06(+0.93%)
Oct 23, 2017	6.450	6.516	6.410	6.440	200,819	-0.06(-0.92%)
Oct 20, 2017	6.450	6.550	6.420	6.500	234,384	-0.03(-0.46%)
Oct 19, 2017	6.180	6.540	6.180	6.530	477,467	+0.28(+4.48%)
Oct 18, 2017	6.150	6.350	6.150	6.250	273,509	+0.05(+0.81%)
Oct 17, 2017	5.950	6.290	5.927	6.200	329,278	+0.30(+5.08%)
Oct 16, 2017	6.150	6.150	5.900	5.900	398,045	-0.19(-3.12%)
Oct 13, 2017	6.210	6.290	6.090	6.090	190,513	-0.17(-2.72%)
Oct 12, 2017	6.150	6.340	6.150	6.260	159,112	+0.06(+0.97%)
Oct 11, 2017	6.230	6.350	6.190	6.200	170,649	+0.00(+0.00%)
Oct 10, 2017	6.250	6.370	6.110	6.200	372,898	-0.04(-0.64%)
Oct 09, 2017	6.330	6.400	6.060	6.240	279,392	-0.20(-3.11%)
Oct 06, 2017	6.280	6.500	5.521	6.440	670,052	+0.06(+0.94%)
Oct 05, 2017	6.300	6.600	6.300	6.380	221,801	+0.03(+0.47%)
Oct 04, 2017	6.300	6.550	6.300	6.350	153,697	+0.02(+0.32%)
Oct 03, 2017	6.600	6.600	6.300	6.330	135,195	-0.27(-4.09%)
Oct 02, 2017	6.530	6.700	6.520	6.600	168,191	+0.08(+1.23%)
Sep 29, 2017	6.440	6.550	6.270	6.520	298,377	+0.10(+1.56%)
Sep 28, 2017	6.480	6.740	6.400	6.420	233,512	-0.10(-1.53%)
Sep 27, 2017	6.270	6.640	6.250	6.520	411,326	+0.30(+4.82%)
Sep 26, 2017	5.980	6.250	5.950	6.220	344,003	+0.22(+3.67%)
Sep 25, 2017	6.070	6.300	5.810	6.000	556,370	-0.24(-3.85%)
Sep 22, 2017	6.030	6.700	6.000	6.240	600,288	+0.17(+2.80%)
Sep 21, 2017	5.900	6.190	5.830	6.070	460,739	+0.12(+2.02%)
Sep 20, 2017	5.850	6.040	5.770	5.950	447,705	+0.05(+0.85%)
Sep 19, 2017	5.970	5.970	5.810	5.900	449,832	-0.09(-1.50%)
Sep 18, 2017	6.240	6.250	5.850	5.990	630,280	-0.25(-4.01%)
Sep 15, 2017	6.360	6.449	6.200	6.240	383,295	-0.25(-3.85%)
Sep 14, 2017	6.150	6.560	6.150	6.490	440,986	+0.25(+4.01%)
Sep 13, 2017	6.260	6.420	6.150	6.240	345,396	-0.02(-0.32%)
Sep 12, 2017	6.200	6.440	6.180	6.260	411,702	+0.02(+0.32%)
Sep 11, 2017	6.250	6.480	6.210	6.240	363,373	-0.06(-0.95%)
Sep 08, 2017	6.290	6.480	6.210	6.300	270,251	-0.07(-1.10%)
Sep 07, 2017	6.470	6.620	6.320	6.370	354,897	-0.24(-3.63%)
Sep 06, 2017	6.250	6.700	6.250	6.610	253,153	+0.28(+4.42%)
Sep 05, 2017	6.420	6.570	6.100	6.330	461,523	-0.26(-3.95%)