StoneMor Partners L.P. Historical Stock Prices

STON 
$25.76
*  
0.19
0.73%
Get STON Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading STON now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    STON After Hours
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.06  26.18  25.67  25.76 125,757
12/24/2014 25.58 26 25.5 25.95 97,924
12/23/2014 25.54 25.87 25.43 25.7 178,433
12/22/2014 25.4 25.62 25.15 25.6 180,254
12/19/2014 25.49 25.5699 25.33 25.37 104,570
12/18/2014 25.56 25.5799 25.3001 25.45 63,758
12/17/2014 25.15 25.54 25.11 25.32 148,502
12/16/2014 25.32 25.4 25.18 25.24 151,922
12/15/2014 25.74 25.8699 25.3101 25.42 132,683
12/12/2014 25.53 25.814 25.5 25.58 111,902
12/11/2014 25.56 25.92 25.5 25.66 101,281
12/10/2014 25.97 26.14 25.6301 25.69 93,276
12/09/2014 25.79 26.13 25.79 25.97 125,239
12/08/2014 26.82 26.82 25.94 26.06 174,210
12/05/2014 26.77 26.8865 26.6 26.79 130,251
12/04/2014 26.81 26.91 26.54 26.67 153,736
12/03/2014 26.62 27.04 26.5384 26.87 155,253
12/02/2014 26.18 26.6961 26.18 26.64 119,797
12/01/2014 26.52 26.59 26.041 26.24 138,093
11/28/2014 26.49 26.59 26.36 26.41 128,730
11/26/2014 26.22 26.48 26.21 26.39 81,180
11/25/2014 26.16 26.39 25.962 26.25 113,299
11/24/2014 25.87 26.18 25.7663 26.18 137,369
11/21/2014 25.98 25.98 25.72 25.74 130,702
11/20/2014 25.87 25.9999 25.75 25.82 85,650
11/19/2014 25.92 26.09 25.7 25.7972 79,523
11/18/2014 25.87 26.1 25.715 25.91 136,053
11/17/2014 26.025 26.15 25.62 25.78 109,385
11/14/2014 26 26.19 25.86 25.92 115,014
11/13/2014 26.13 26.13 25.9 26.07 122,966
11/12/2014 25.84 26.2 25.64 26.13 79,963
11/11/2014 26.33 26.33 25.54 25.67 235,035
11/10/2014 26.04 26.3345 25.86 26.27 132,176
11/07/2014 25.71 26.05 25.5355 25.95 191,744
11/06/2014 25.71 25.93 25.55 25.85 190,805
11/05/2014 26.25 26.25 25.8 25.89 106,969
11/04/2014 26.1 26.14 25.758 26.13 83,016
11/03/2014 26.14 26.5786 25.75 26.08 93,648
10/31/2014 26.94 27.1 26.33 26.68 197,491
10/30/2014 26.64 27.14 26.5 26.6 242,849
10/29/2014 26.58 26.83 26.29 26.56 271,741
10/28/2014 26.54 26.73 26.45 26.72 165,358
10/27/2014 26.25 26.55 26.204 26.5 143,029
10/24/2014 26.15 26.339 26.0201 26.27 74,843
10/23/2014 26.1 26.2 25.9 26.14 147,149
10/22/2014 25.87 26.17 25.65 25.91 154,998
10/21/2014 25.5 25.89 25.44 25.76 100,249
10/20/2014 25.65 25.82 25.14 25.35 183,784
10/17/2014 25.57 25.65 25.18 25.65 182,362
10/16/2014 24.28 25.33 24.28 25.25 139,863
10/15/2014 24.32 24.6799 24.2 24.55 219,917
10/14/2014 24.57 24.7899 24 24.53 275,224
10/13/2014 25.59 25.72 24.5 24.5 350,426
10/10/2014 25.92 26.03 25.54 25.58 148,094
10/09/2014 26.16 26.17 25.72 25.88 153,950
10/08/2014 25.7 26.13 25.7 26.1 143,456
10/07/2014 25.94 26.01 25.68 25.69 116,426
10/06/2014 26.11 26.1756 25.63 25.75 153,339
10/03/2014 25.67 26.15 25.635 26.02 116,779
10/02/2014 25.62 25.79 25.35 25.73 84,898
10/01/2014 25.8 25.965 25.52 25.59 163,840
09/30/2014 26.1 26.1 25.72 25.79 146,355
09/29/2014 26 26.05 25.6701 25.98 158,415
09/26/2014 25.93 26.02 25.52 25.85 130,538
09/25/2014 25.9 26 25.5889 25.78 138,294
09/24/2014 25.71 25.9501 25.5 25.9 134,357
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?