Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stonemor Partners LP (NY: STON )

3.530 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.080 6.090 5.930 6.000 46,948 +0.00(+0.00%)
Apr 27, 2018 6.020 6.100 6.000 6.000 50,460 -0.04(-0.66%)
Apr 26, 2018 6.010 6.050 5.950 6.040 33,836 -0.01(-0.17%)
Apr 25, 2018 6.000 6.091 5.962 6.050 48,566 +0.08(+1.34%)
Apr 24, 2018 6.070 6.090 5.938 5.970 60,295 -0.05(-0.83%)
Apr 23, 2018 6.200 6.235 5.910 6.020 62,601 -0.18(-2.90%)
Apr 20, 2018 6.070 6.240 6.070 6.200 58,103 +0.08(+1.31%)
Apr 19, 2018 6.070 6.150 6.000 6.120 68,663 +0.08(+1.32%)
Apr 18, 2018 6.030 6.130 6.000 6.040 89,536 +0.02(+0.33%)
Apr 17, 2018 6.160 6.240 6.000 6.020 94,240 -0.11(-1.79%)
Apr 16, 2018 6.150 6.183 6.050 6.130 50,006 -0.03(-0.49%)
Apr 13, 2018 6.100 6.200 6.091 6.160 42,377 +0.04(+0.65%)
Apr 12, 2018 6.030 6.200 6.030 6.120 95,297 +0.07(+1.16%)
Apr 11, 2018 5.830 6.120 5.830 6.050 99,582 +0.18(+3.07%)
Apr 10, 2018 5.940 6.112 5.860 5.870 85,537 -0.09(-1.51%)
Apr 09, 2018 5.930 6.010 5.800 5.960 102,879 +0.01(+0.17%)
Apr 06, 2018 6.000 6.200 5.930 5.950 77,444 -0.09(-1.49%)
Apr 05, 2018 5.920 6.080 5.870 6.040 84,516 +0.16(+2.72%)
Apr 04, 2018 5.960 6.010 5.880 5.880 107,069 -0.12(-2.00%)
Apr 03, 2018 6.040 6.070 5.960 6.000 53,853 +0.00(+0.00%)
Apr 02, 2018 6.070 6.070 5.910 6.000 160,664 -0.21(-3.38%)
Mar 29, 2018 6.210 6.210 6.210 0 -0.19(-2.97%)
Mar 28, 2018 6.310 6.420 6.310 6.400 41,278 +0.06(+0.95%)
Mar 27, 2018 6.370 6.390 6.210 6.340 94,273 -0.05(-0.78%)
Mar 26, 2018 6.530 6.600 6.370 6.390 55,796 -0.15(-2.29%)
Mar 23, 2018 6.600 6.600 6.500 6.540 52,511 -0.08(-1.21%)
Mar 22, 2018 6.640 6.700 6.511 6.620 61,364 -0.03(-0.45%)
Mar 21, 2018 6.540 6.750 6.400 6.650 67,552 +0.05(+0.76%)
Mar 20, 2018 6.700 6.720 6.520 6.600 105,406 -0.14(-2.08%)
Mar 19, 2018 6.830 6.870 6.700 6.740 110,499 -0.13(-1.89%)
Mar 16, 2018 6.890 6.930 6.770 6.870 65,938 -0.05(-0.72%)
Mar 15, 2018 6.860 6.950 6.800 6.920 104,263 +0.03(+0.44%)
Mar 14, 2018 6.900 6.950 6.850 6.890 119,027 -0.01(-0.14%)
Mar 13, 2018 6.860 6.950 6.850 6.900 132,634 +0.05(+0.73%)
Mar 12, 2018 6.470 6.890 6.470 6.850 239,344 +0.41(+6.37%)
Mar 09, 2018 6.280 6.480 6.270 6.440 169,591 +0.17(+2.71%)
Mar 08, 2018 6.100 6.300 6.081 6.270 108,124 +0.18(+2.96%)
Mar 07, 2018 6.140 6.090 45,450 +0.08(+1.33%)
Mar 06, 2018 6.120 6.200 6.010 6.010 45,398 -0.16(-2.59%)
Mar 05, 2018 6.150 6.200 6.040 6.170 94,184 -0.01(-0.16%)
Mar 02, 2018 6.080 6.190 5.750 6.180 103,370 +0.03(+0.49%)
Mar 01, 2018 6.100 6.240 6.100 6.150 81,325 +0.05(+0.82%)
Feb 28, 2018 6.150 6.200 6.040 6.100 76,798 -0.02(-0.33%)
Feb 27, 2018 6.150 6.300 6.101 6.120 113,786 -0.02(-0.33%)
Feb 26, 2018 6.010 6.240 6.010 6.140 74,800 +0.03(+0.49%)
Feb 23, 2018 6.080 6.150 6.080 6.110 40,769 +0.01(+0.16%)
Feb 22, 2018 6.150 6.150 6.030 6.100 71,445 -0.04(-0.65%)
Feb 21, 2018 6.120 6.200 6.100 6.140 77,209 +0.01(+0.16%)
Feb 20, 2018 6.190 6.190 6.011 6.130 87,658 -0.03(-0.49%)
Feb 16, 2018 6.160 6.160 6.160 0 +0.26(+4.41%)
Feb 15, 2018 6.010 6.010 5.791 5.900 83,459 -0.11(-1.83%)
Feb 14, 2018 5.900 6.020 5.830 6.010 228,777 +0.17(+2.91%)
Feb 13, 2018 5.480 5.870 5.475 5.840 146,886 +0.39(+7.16%)
Feb 12, 2018 5.340 5.480 5.300 5.450 122,154 +0.08(+1.49%)
Feb 09, 2018 5.340 5.400 4.950 5.370 285,504 +0.07(+1.32%)
Feb 08, 2018 5.350 5.350 5.287 5.300 95,323 +0.00(+0.00%)
Feb 07, 2018 5.270 5.340 5.270 5.300 85,473 +0.01(+0.19%)
Feb 06, 2018 5.210 5.320 5.120 5.290 199,658 +0.09(+1.73%)
Feb 05, 2018 4.960 5.210 4.950 5.200 291,317 +0.19(+3.79%)
Feb 02, 2018 4.960 5.130 4.870 5.010 279,573 +0.06(+1.21%)
Feb 01, 2018 4.880 5.000 4.790 4.950 248,001 +0.06(+1.23%)
Jan 31, 2018 4.830 4.930 4.710 4.890 399,347 +0.05(+1.03%)
Jan 30, 2018 4.900 4.900 4.612 4.840 278,075 -0.08(-1.63%)
Jan 29, 2018 5.180 5.180 4.720 4.920 507,261 -0.31(-5.93%)
Jan 26, 2018 5.500 5.515 5.153 5.230 251,106 -0.18(-3.33%)
Jan 25, 2018 5.520 5.620 5.410 5.410 96,239 -0.10(-1.81%)
Jan 24, 2018 5.320 5.550 5.320 5.510 167,205 +0.18(+3.38%)
Jan 23, 2018 5.490 5.520 5.300 5.330 326,141 -0.13(-2.38%)
Jan 22, 2018 5.400 5.500 5.371 5.460 177,524 +0.06(+1.11%)
Jan 19, 2018 5.350 5.480 5.271 5.400 206,750 +0.07(+1.31%)
Jan 18, 2018 5.300 5.370 5.250 5.330 290,326 -0.03(-0.56%)
Jan 17, 2018 5.400 5.500 5.270 5.360 291,304 -0.09(-1.65%)
Jan 16, 2018 5.570 5.630 5.350 5.450 328,103 -0.17(-3.02%)
Jan 12, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Jan 11, 2018 5.790 5.810 5.600 5.660 204,430 -0.12(-2.08%)
Jan 10, 2018 5.750 5.830 5.600 5.780 219,728 -0.02(-0.34%)
Jan 09, 2018 5.700 5.900 5.700 5.800 276,182 +0.04(+0.69%)
Jan 08, 2018 6.100 6.112 5.710 5.760 275,777 -0.32(-5.26%)
Jan 05, 2018 6.080 6.170 6.001 6.080 226,499 +0.02(+0.33%)
Jan 04, 2018 6.250 6.270 6.000 6.060 244,375 -0.25(-3.96%)
Jan 03, 2018 6.080 6.310 5.630 6.310 452,775 +0.23(+3.78%)
Jan 02, 2018 6.480 6.480 6.080 6.080 310,742 -0.48(-7.32%)
Dec 29, 2017 6.560 6.560 6.560 0 +0.34(+5.47%)
Dec 28, 2017 6.470 6.520 6.180 6.220 476,106 -0.31(-4.75%)
Dec 27, 2017 6.590 6.740 6.420 6.530 291,213 -0.11(-1.66%)
Dec 26, 2017 6.540 6.750 6.440 6.640 410,491 +0.07(+1.07%)
Dec 22, 2017 6.570 6.880 6.500 6.570 251,314 -0.08(-1.20%)
Dec 21, 2017 6.460 6.830 6.430 6.650 238,692 +0.19(+2.94%)
Dec 20, 2017 6.580 6.703 6.400 6.460 318,298 -0.09(-1.37%)
Dec 19, 2017 6.650 6.100 6.550 505,282 -0.07(-1.06%)
Dec 18, 2017 6.740 6.760 6.500 6.620 260,472 -0.13(-1.93%)
Dec 15, 2017 6.750 6.800 6.413 6.750 233,858 +0.04(+0.60%)
Dec 14, 2017 6.750 6.780 6.630 6.710 179,611 -0.09(-1.32%)
Dec 13, 2017 6.700 6.900 6.450 6.800 477,867 +0.05(+0.74%)
Dec 12, 2017 6.430 6.990 6.380 6.750 464,586 -0.18(-2.60%)
Dec 11, 2017 6.950 6.990 6.830 6.930 386,168 -0.07(-1.00%)
Dec 08, 2017 6.920 7.010 6.860 7.000 130,294 +0.05(+0.72%)
Dec 07, 2017 6.970 7.000 6.861 6.950 92,347 -0.04(-0.57%)
Dec 06, 2017 6.830 7.010 6.820 6.990 179,973 +0.07(+1.01%)
Dec 05, 2017 6.910 7.000 6.780 6.920 197,805 -0.08(-1.14%)
Dec 04, 2017 7.030 7.030 6.861 7.000 228,052 -0.01(-0.14%)
Dec 01, 2017 6.980 7.030 6.869 7.010 121,069 -0.01(-0.14%)
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%)
Sep 01, 2017 6.680 6.810 6.630 6.590 196,591 -0.11(-1.64%)
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%)
Jun 01, 2017 9.220 9.380 9.220 9.320 221,621 +0.11(+1.19%)
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%)
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.