StoneMor Partners L.P. Historical Stock Prices

STON 
$24.54
*  
0.04
0.16%
Get STON Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading STON now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    STON Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.50  24.62  24.35  24.54 340,776
07/29/2014 24.4 24.62 24.35 24.54 340,776
07/28/2014 24.55 24.7 24.24 24.58 154,017
07/25/2014 24.51 24.6599 24.38 24.55 79,210
07/24/2014 24.52 24.52 24.26 24.48 81,763
07/23/2014 24.42 24.69 24.3 24.41 254,072
07/22/2014 24.21 24.5 24.21 24.44 258,050
07/21/2014 24.15 24.24 24.06 24.22 80,906
07/18/2014 23.97 24.2 23.93 24.12 83,472
07/17/2014 23.97 24.149 23.8 23.91 113,567
07/16/2014 24.09 24.17 23.97 23.99 121,322
07/15/2014 24.22 24.22 24.06 24.13 65,710
07/14/2014 24.04 24.2 24 24.18 72,578
07/11/2014 23.9 24.03 23.863 24.02 49,288
07/10/2014 23.75 24 23.7 23.91 109,404
07/09/2014 23.98 24.06 23.8 23.92 98,230
07/08/2014 24 24.05 23.85 23.97 73,797
07/07/2014 24.1 24.13 23.85 24 100,957
07/03/2014 24.02 24.15 24 24.1 39,272
07/02/2014 23.97 24.1 23.92 24.04 65,563
07/01/2014 24.17 24.3 23.9 23.93 100,878
06/30/2014 24.02 24.23 23.96 24.23 88,061
06/27/2014 23.99 24.176 23.9307 24.08 66,958
06/26/2014 23.95 24.1 23.91 24.01 54,274
06/25/2014 23.85 24.1 23.71 24.01 108,322
06/24/2014 23.84 23.9 23.5 23.8 142,956
06/23/2014 24 24.247 23.75 23.84 156,396
06/20/2014 24.2 24.299 23.9 24.01 185,954
06/19/2014 24.25 24.5 24.19 24.43 82,058
06/18/2014 24.22 24.39 24.021 24.29 86,738
06/17/2014 24.1 24.43 24.02 24.28 68,516
06/16/2014 24.1 24.2 24.06 24.17 76,102
06/13/2014 24.12 24.1899 23.97 24.1 66,336
06/12/2014 24.06 24.09 23.95 23.95 86,121
06/11/2014 23.89 24.06 23.87 24.01 61,896
06/10/2014 24.07 24.0899 23.83 23.89 105,540
06/09/2014 24.2 24.4597 23.99 23.99 147,729
06/06/2014 24.45 24.5 24 24.23 126,048
06/05/2014 24.25 24.34 24 24.31 82,989
06/04/2014 23.9 24.38 23.86 24.19 220,306
06/03/2014 23.95 24.32 23.72 23.8 130,031
06/02/2014 23.8 24.4 23.72 23.95 296,561
05/30/2014 23.51 23.8 23.4 23.75 294,136
05/29/2014 23.57 23.72 23.35 23.39 1,745,458
05/28/2014 24.49 24.687 24.49 24.53 54,421
05/27/2014 24.48 24.6 24.34 24.49 67,034
05/23/2014 24.3 24.56 24.16 24.45 96,523
05/22/2014 24.55 24.68 24.25 24.3 59,023
05/21/2014 24.6 24.69 24.44 24.51 57,471
05/20/2014 24.73 24.75 24.46 24.47 79,999
05/19/2014 24.75 24.9 24.54 24.55 80,006
05/16/2014 24.53 25.24 24.4101 24.74 85,742
05/15/2014 24.31 24.6 24.1 24.4 124,725
05/14/2014 24.2 24.5 24.181 24.3 89,928
05/13/2014 24.35 24.44 24.1801 24.33 51,479
05/12/2014 24.27 24.45 24.2 24.42 91,622
05/09/2014 23.79 24.289 23.7 24.11 139,556
05/08/2014 23.95 24.38 23.9201 23.98 69,844
05/07/2014 24.06 24.1 23.7 23.9 125,793
05/06/2014 24.42 24.5 24 24.05 128,490
05/05/2014 24.37 24.58 24.34 24.42 71,376
05/02/2014 24.52 24.65 24.44 24.54 55,068
05/01/2014 24.16 24.56 24.15 24.52 97,689
04/30/2014 24.78 24.79 24.4 24.72 143,358
04/29/2014 24.76 24.869 24.57 24.6 91,974
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?