Stonemor Partners LP (NY: STON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.040	9.300	9.000	9.210	140,811	+0.12(+1.32%)
May 30, 2017	9.310	9.500	9.020	9.090	151,691	-0.28(-2.99%)
May 26, 2017	9.400	9.548	9.300	9.370	123,134	+0.06(+0.64%)
May 25, 2017	9.190	9.590	9.190	9.310	159,581	+0.04(+0.43%)
May 24, 2017	8.930	9.490	8.730	9.270	232,125	+0.24(+2.66%)
May 23, 2017	9.190	9.190	8.900	9.030	105,978	-0.07(-0.77%)
May 22, 2017	9.140	9.340	9.100	9.100	304,765	-0.03(-0.33%)
May 19, 2017	9.050	9.200	9.010	9.130	63,126	+0.10(+1.11%)
May 18, 2017	9.140	9.140	8.930	9.030	179,289	-0.09(-0.99%)
May 17, 2017	9.000	9.400	9.000	9.120	275,427	+0.08(+0.88%)
May 16, 2017	9.080	9.200	8.970	9.040	110,711	+0.03(+0.33%)
May 15, 2017	9.070	9.353	8.980	9.010	191,803	-0.01(-0.11%)
May 12, 2017	8.970	9.040	8.751	9.020	142,268	+0.00(+0.00%)
May 11, 2017	9.000	9.100	8.510	9.020	395,634	+0.02(+0.22%)
May 10, 2017	8.790	9.170	8.704	9.000	922,145	+0.30(+3.45%)
May 09, 2017	8.960	9.146	8.620	8.700	290,246	-0.30(-3.33%)
May 08, 2017	8.750	9.070	8.690	9.000	219,776	+0.22(+2.51%)
May 05, 2017	8.930	8.930	8.500	8.780	521,353	-0.17(-1.90%)
May 04, 2017	9.420	9.420	8.850	8.950	381,831	-0.80(-8.21%)
May 03, 2017	9.980	10.14	9.750	9.750	479,137	-0.23(-2.30%)
May 02, 2017	10.03	10.15	9.930	9.980	330,859	+0.06(+0.60%)
May 01, 2017	9.730	10.06	9.650	9.920	550,014	+0.29(+3.01%)
Apr 28, 2017	9.500	9.700	9.210	9.630	303,330	+0.24(+2.56%)
Apr 27, 2017	9.140	9.480	9.100	9.390	320,461	+0.24(+2.62%)
Apr 26, 2017	9.180	9.299	9.010	9.150	417,260	+0.01(+0.11%)
Apr 25, 2017	8.900	9.285	8.870	9.140	444,905	+0.28(+3.16%)
Apr 24, 2017	8.800	8.930	8.660	8.860	171,129	+0.10(+1.14%)
Apr 21, 2017	8.200	8.860	8.100	8.760	327,790	+0.56(+6.83%)
Apr 20, 2017	8.120	8.390	8.060	8.200	248,672	+0.10(+1.23%)
Apr 19, 2017	8.060	8.217	8.040	8.100	302,607	+0.05(+0.62%)
Apr 18, 2017	8.030	8.100	7.860	8.050	304,745	-0.06(-0.74%)
Apr 17, 2017	7.960	8.170	7.910	8.110	282,933	+0.22(+2.79%)
Apr 13, 2017	7.740	8.000	7.711	7.890	189,208	+0.13(+1.68%)
Apr 12, 2017	7.860	7.900	7.680	7.760	252,822	-0.08(-1.02%)
Apr 11, 2017	7.940	8.020	7.710	7.840	190,373	-0.10(-1.26%)
Apr 10, 2017	8.000	8.080	7.900	7.940	250,381	-0.11(-1.37%)
Apr 07, 2017	7.930	8.091	7.930	8.050	225,111	+0.05(+0.63%)
Apr 06, 2017	7.810	8.050	7.758	8.000	224,254	+0.18(+2.30%)
Apr 05, 2017	7.900	7.987	7.680	7.820	389,414	-0.12(-1.51%)
Apr 04, 2017	7.650	8.040	7.650	7.940	347,373	+0.22(+2.85%)
Apr 03, 2017	7.880	8.000	7.650	7.720	255,067	-0.21(-2.65%)
Mar 31, 2017	8.000	8.090	7.850	7.930	329,112	-0.17(-2.10%)
Mar 30, 2017	8.240	8.287	7.830	8.100	454,205	-0.14(-1.70%)
Mar 29, 2017	8.020	8.500	7.974	8.240	604,641	+0.29(+3.65%)
Mar 28, 2017	8.870	8.890	7.820	7.950	1,286,623	-0.96(-10.77%)
Mar 27, 2017	9.100	9.250	8.860	8.910	329,711	-0.32(-3.47%)
Mar 24, 2017	9.220	9.379	9.170	9.230	127,660	-0.03(-0.32%)
Mar 23, 2017	9.200	9.429	9.200	9.260	93,277	+0.03(+0.33%)
Mar 22, 2017	9.290	9.420	9.144	9.230	117,741	-0.08(-0.86%)
Mar 21, 2017	9.410	9.460	9.200	9.310	120,292	-0.10(-1.06%)
Mar 20, 2017	9.630	9.630	9.300	9.410	133,073	-0.23(-2.39%)
Mar 17, 2017	9.700	9.893	9.585	9.640	127,097	-0.08(-0.82%)
Mar 16, 2017	9.600	9.730	9.370	9.720	213,015	+0.45(+4.85%)
Mar 15, 2017	9.170	9.340	9.160	9.270	112,348	+0.04(+0.43%)
Mar 14, 2017	9.250	9.300	9.045	9.230	157,760	-0.09(-0.97%)
Mar 13, 2017	9.480	9.629	9.260	9.320	99,722	-0.16(-1.69%)
Mar 10, 2017	9.560	9.760	9.390	9.480	70,831	+0.00(+0.00%)
Mar 09, 2017	9.230	9.510	9.180	9.480	119,705	+0.19(+2.05%)
Mar 08, 2017	9.520	9.675	9.181	9.290	190,347	-0.23(-2.42%)
Mar 07, 2017	9.550	9.614	9.490	9.520	113,375	-0.03(-0.31%)
Mar 06, 2017	9.820	9.900	9.510	9.550	145,344	-0.40(-4.02%)
Mar 03, 2017	9.950	10.16	9.800	9.950	101,053	-0.03(-0.30%)
Mar 02, 2017	10.00	10.25	9.960	9.980	116,580	-0.08(-0.80%)