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

Stonemor Partners LP (NY: STON )

N/A 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 (%)
Oct 30, 2020 0.8500 0.8788 0.8127 0.8597 65,500 -0.00(-0.03%)
Oct 29, 2020 0.8600 0.8900 0.8600 0.8600 26,193 -0.03(-2.95%)
Oct 28, 2020 0.8900 0.9000 0.8618 0.8861 102,892 -0.01(-1.54%)
Oct 27, 2020 0.9000 0.9299 0.9000 0.9000 38,631 -0.02(-2.17%)
Oct 26, 2020 0.9600 0.9600 0.9000 0.9200 61,044 +0.00(+0.09%)
Oct 23, 2020 0.9700 0.9700 0.9100 0.9192 59,600 -0.04(-4.56%)
Oct 22, 2020 0.9876 0.9876 0.9501 0.9631 47,262 -0.02(-2.12%)
Oct 21, 2020 0.9719 0.9900 0.9310 0.9840 46,209 +0.00(+0.44%)
Oct 20, 2020 0.9500 0.9999 0.9295 0.9797 51,381 +0.03(+3.33%)
Oct 19, 2020 0.9200 0.9500 0.8901 0.9481 41,181 -0.00(-0.18%)
Oct 16, 2020 0.9500 0.9500 0.9098 0.9498 95,900 +0.00(+0.17%)
Oct 15, 2020 0.9000 0.9486 0.8901 0.9482 90,318 +0.04(+4.11%)
Oct 14, 2020 0.9600 0.9600 0.8337 0.9108 180,566 -0.03(-3.11%)
Oct 13, 2020 0.9800 0.9844 0.9400 0.9400 58,749 -0.01(-1.46%)
Oct 12, 2020 1.000 1.000 0.9405 0.9539 40,956 -0.04(-3.76%)
Oct 09, 2020 0.9770 1.020 0.9700 0.9912 82,100 +0.01(+0.66%)
Oct 08, 2020 0.9700 1.000 0.9700 0.9847 25,176 +0.01(+1.37%)
Oct 07, 2020 1.000 1.030 0.9700 0.9714 55,093 -0.03(-2.84%)
Oct 06, 2020 0.9972 1.030 0.9722 0.9998 116,711 +0.01(+1.37%)
Oct 05, 2020 0.9700 1.020 0.9700 0.9863 57,998 +0.02(+1.68%)
Oct 02, 2020 0.9300 0.9700 0.9300 0.9700 74,200 +0.02(+2.11%)
Oct 01, 2020 0.9700 0.9701 0.9301 0.9500 107,393 -0.02(-1.55%)
Sep 30, 2020 0.9700 1.000 0.9126 0.9650 155,597 -0.03(-2.53%)
Sep 29, 2020 0.9900 1.040 0.9800 0.9900 92,084 -0.01(-1.00%)
Sep 28, 2020 0.9988 1.040 0.9589 1.000 253,355 +0.00(+0.12%)
Sep 25, 2020 0.9500 1.010 0.9201 0.9988 204,000 +0.04(+4.04%)
Sep 24, 2020 0.9000 0.9877 0.9000 0.9600 66,575 +0.05(+6.04%)
Sep 23, 2020 0.9900 0.9998 0.8841 0.9053 165,778 -0.09(-9.47%)
Sep 22, 2020 1.010 1.020 0.9900 1.000 90,488 +0.00(+0.09%)
Sep 21, 2020 1.070 1.110 0.9715 0.9991 283,797 -0.11(-9.99%)
Sep 18, 2020 1.040 1.250 1.040 1.110 3,198,900 +0.07(+6.73%)
Sep 17, 2020 0.9500 1.160 0.9297 1.040 610,072 +0.08(+8.05%)
Sep 16, 2020 0.9725 1.000 0.9425 0.9625 433,812 +0.04(+4.51%)
Sep 15, 2020 0.8582 0.9900 0.8500 0.9210 358,627 +0.06(+6.65%)
Sep 14, 2020 0.7111 0.9057 0.7111 0.8636 362,775 +0.13(+17.91%)
Sep 11, 2020 0.7030 0.7500 0.7030 0.7324 112,000 +0.03(+3.90%)
Sep 10, 2020 0.7007 0.7307 0.7000 0.7049 156,909 +0.00(+0.14%)
Sep 09, 2020 0.7620 0.7800 0.7000 0.7039 391,370 -0.08(-10.63%)
Sep 08, 2020 0.7600 0.8636 0.7500 0.7876 622,209 +0.01(+0.68%)
Sep 04, 2020 0.7666 0.7900 0.7600 0.7823 51,900 +0.00(+0.35%)
Sep 03, 2020 0.7666 0.8000 0.7666 0.7796 91,519 -0.01(-0.85%)
Sep 02, 2020 0.7900 0.7951 0.7703 0.7863 63,606 +0.00(+0.10%)
Sep 01, 2020 0.7666 0.8000 0.7666 0.7855 65,284 +0.01(+1.39%)
Aug 31, 2020 0.7700 0.7900 0.7700 0.7747 37,353 -0.01(-0.86%)
Aug 28, 2020 0.7800 0.8000 0.7800 0.7814 48,700 -0.04(-4.38%)
Aug 27, 2020 0.7666 0.8229 0.7666 0.8172 117,352 +0.04(+4.96%)
Aug 26, 2020 0.7800 0.7900 0.7555 0.7786 91,415 -0.00(-0.18%)
Aug 25, 2020 0.7800 0.7900 0.7700 0.7800 47,590 -0.00(-0.08%)
Aug 24, 2020 0.7800 0.7900 0.7800 0.7806 38,223 +0.00(+0.08%)
Aug 21, 2020 0.7704 0.7900 0.7610 0.7800 116,300 -0.01(-1.76%)
Aug 20, 2020 0.7600 0.7944 0.7600 0.7940 121,899 -0.00(-0.05%)
Aug 19, 2020 0.7960 0.7960 0.7560 0.7944 68,554 +0.00(+0.14%)
Aug 18, 2020 0.7830 0.7946 0.7500 0.7933 91,460 -0.01(-0.86%)
Aug 17, 2020 0.7800 0.8041 0.7770 0.8002 139,280 +0.01(+1.41%)
Aug 14, 2020 0.8200 0.8400 0.7774 0.7891 328,600 -0.06(-6.77%)
Aug 13, 2020 0.7800 0.8762 0.7720 0.8464 408,842 +0.06(+8.19%)
Aug 12, 2020 0.7700 0.7998 0.7700 0.7823 115,854 -0.00(-0.27%)
Aug 11, 2020 0.8000 0.8000 0.7769 0.7844 146,310 -0.02(-1.95%)
Aug 10, 2020 0.7700 0.8050 0.7649 0.8000 199,800 -0.01(-0.62%)
Aug 07, 2020 0.8050 0.8050 0.7700 0.8050 123,600 -0.00(-0.61%)
Aug 06, 2020 0.7800 0.8100 0.7720 0.8099 124,206 +0.02(+2.27%)
Aug 05, 2020 0.7700 0.8100 0.7701 0.7919 140,539 -0.01(-0.91%)
Aug 04, 2020 0.8000 0.8250 0.7713 0.7992 203,529 +0.02(+3.16%)
Aug 03, 2020 0.7700 0.7920 0.7601 0.7747 147,725 +0.01(+1.55%)
Jul 31, 2020 0.7400 0.7701 0.7400 0.7629 239,900 +0.03(+4.24%)
Jul 30, 2020 0.6950 0.7400 0.6950 0.7319 65,352 +0.01(+0.95%)
Jul 29, 2020 0.6980 0.7300 0.6901 0.7250 80,831 +0.03(+3.84%)
Jul 28, 2020 0.7200 0.7299 0.6906 0.6982 58,904 -0.02(-3.26%)
Jul 27, 2020 0.7333 0.7506 0.7161 0.7217 82,985 -0.01(-0.92%)
Jul 24, 2020 0.7380 0.7500 0.7200 0.7284 43,600 +0.00(+0.01%)
Jul 23, 2020 0.7180 0.7700 0.7101 0.7283 66,613 -0.01(-1.31%)
Jul 22, 2020 0.7500 0.7659 0.7210 0.7380 47,278 -0.01(-1.06%)
Jul 21, 2020 0.6800 0.7500 0.6800 0.7459 202,018 +0.02(+2.32%)
Jul 20, 2020 0.7200 0.7290 0.6950 0.7290 115,733 +0.02(+3.27%)
Jul 17, 2020 0.7010 0.7199 0.6903 0.7059 130,900 -0.02(-2.20%)
Jul 16, 2020 0.7300 0.7365 0.6951 0.7218 163,359 -0.01(-0.87%)
Jul 15, 2020 0.7400 0.7400 0.7028 0.7281 68,446 -0.01(-1.58%)
Jul 14, 2020 0.7000 0.7399 0.6800 0.7398 199,351 +0.03(+4.30%)
Jul 13, 2020 0.7150 0.7458 0.7000 0.7093 129,650 -0.02(-2.58%)
Jul 10, 2020 0.7000 0.7700 0.7000 0.7281 265,300 +0.02(+2.75%)
Jul 09, 2020 0.7100 0.7499 0.7000 0.7086 137,580 -0.01(-1.20%)
Jul 08, 2020 0.7258 0.7399 0.7100 0.7172 316,246 -0.02(-2.67%)
Jul 07, 2020 0.7280 0.7499 0.7001 0.7369 202,828 +0.00(+0.34%)
Jul 06, 2020 0.7900 0.7988 0.7295 0.7344 225,641 -0.03(-3.79%)
Jul 02, 2020 0.7550 0.7748 0.7550 0.7633 89,900 +0.01(+0.67%)
Jul 01, 2020 0.8000 0.8000 0.7500 0.7582 74,913 -0.02(-2.44%)
Jun 30, 2020 0.7730 0.7911 0.7370 0.7772 212,299 +0.01(+0.94%)
Jun 29, 2020 0.8100 0.8077 0.7333 0.7700 237,304 -0.01(-1.28%)
Jun 26, 2020 0.8305 0.8305 0.7800 0.7800 190,500 -0.03(-4.11%)
Jun 25, 2020 0.8200 0.8648 0.7700 0.8134 370,276 -0.04(-4.53%)
Jun 24, 2020 0.8600 0.8623 0.7270 0.8520 527,162 +0.03(+3.93%)
Jun 23, 2020 0.8300 0.8679 0.8022 0.8198 211,649 +0.02(+2.47%)
Jun 22, 2020 0.9567 0.9567 0.8000 0.8000 675,712 -0.09(-10.11%)
Jun 19, 2020 1.040 1.080 0.8200 0.8900 1,137,400 -0.09(-9.16%)
Jun 18, 2020 1.050 1.050 0.9797 0.9797 356,886 +0.02(+2.53%)
Jun 17, 2020 1.020 1.080 0.9555 0.9555 631,834 +0.02(+1.64%)
Jun 16, 2020 0.9765 1.130 0.9200 0.9401 773,957 +0.01(+1.09%)
Jun 15, 2020 0.8400 0.9530 0.8231 0.9300 565,738 +0.13(+16.05%)
Jun 12, 2020 0.8000 0.8599 0.7502 0.8014 251,700 -0.04(-4.60%)
Jun 11, 2020 0.8500 0.8500 0.8014 0.8400 346,435 -0.04(-4.95%)
Jun 10, 2020 0.8900 0.9000 0.8259 0.8837 281,378 +0.07(+9.10%)
Jun 09, 2020 0.8500 0.8600 0.8000 0.8100 292,868 +0.01(+1.25%)
Jun 08, 2020 0.8400 0.8400 0.7500 0.8000 430,481 -0.07(-8.05%)
Jun 05, 2020 0.9000 0.9770 0.8451 0.8700 563,600 +0.00(+0.00%)
Jun 04, 2020 0.7900 0.8700 0.7776 0.8700 440,905 +0.09(+11.88%)
Jun 03, 2020 0.7500 0.7776 0.7400 0.7776 318,112 +0.02(+2.32%)
Jun 02, 2020 0.7400 0.7600 0.7000 0.7600 136,503 +0.02(+2.70%)
Jun 01, 2020 0.7400 0.7500 0.6902 0.7400 149,261 +0.00(+0.20%)
May 29, 2020 0.7117 0.7500 0.6800 0.7385 263,300 -0.05(-6.60%)
May 28, 2020 0.7400 0.8000 0.7000 0.7907 545,492 +0.05(+7.02%)
May 27, 2020 0.7245 0.7434 0.6901 0.7388 1,140,857 +0.06(+9.11%)
May 26, 2020 0.6615 0.7100 0.6301 0.6771 395,305 +0.05(+7.48%)
May 22, 2020 0.6100 0.6500 0.5950 0.6300 271,900 +0.04(+6.45%)
May 21, 2020 0.5800 0.6050 0.5701 0.5918 213,702 +0.02(+3.84%)
May 20, 2020 0.5900 0.5900 0.5401 0.5699 376,938 -0.01(-1.52%)
May 19, 2020 0.6200 0.6200 0.5600 0.5787 218,250 -0.02(-3.63%)
May 18, 2020 0.6378 0.6378 0.5600 0.6005 445,224 -0.04(-5.88%)
May 15, 2020 0.6500 0.7600 0.6234 0.6380 2,441,400 +0.06(+10.00%)
May 14, 2020 0.5700 0.5900 0.5700 0.5800 240,874 +0.01(+1.52%)
May 13, 2020 0.6500 0.6500 0.5300 0.5713 278,869 -0.08(-11.93%)
May 12, 2020 0.6400 0.6580 0.6000 0.6487 238,728 -0.01(-1.41%)
May 11, 2020 0.5800 0.6600 0.5500 0.6580 379,061 +0.09(+16.44%)
May 08, 2020 0.5459 0.5700 0.5300 0.5651 147,100 +0.03(+5.17%)
May 07, 2020 0.5250 0.5549 0.5100 0.5373 149,484 +0.04(+7.20%)
May 06, 2020 0.5550 0.5550 0.4595 0.5012 306,524 -0.02(-4.09%)
May 05, 2020 0.5550 0.5800 0.5200 0.5226 132,920 -0.03(-5.17%)
May 04, 2020 0.5900 0.5949 0.5200 0.5511 632,926 +0.01(+2.06%)
May 01, 2020 0.5400 0.5800 0.5301 0.5400 459,000 +0.02(+3.81%)
Apr 30, 2020 0.5400 0.5500 0.5200 0.5202 183,993 +0.00(+0.04%)
Apr 29, 2020 0.5500 0.5650 0.5200 0.5200 226,083 -0.02(-4.53%)
Apr 28, 2020 0.5130 0.5479 0.5130 0.5447 132,589 +0.03(+5.77%)
Apr 27, 2020 0.5300 0.5300 0.5100 0.5150 189,081 -0.01(-0.96%)
Apr 24, 2020 0.5300 0.5300 0.5005 0.5200 191,300 -0.01(-1.29%)
Apr 23, 2020 0.5150 0.5300 0.5100 0.5268 149,350 +0.01(+2.23%)
Apr 22, 2020 0.5200 0.5300 0.5100 0.5153 132,921 -0.01(-1.09%)
Apr 21, 2020 0.5600 0.5747 0.5101 0.5210 306,993 -0.05(-8.60%)
Apr 20, 2020 0.5896 0.5896 0.5463 0.5700 180,469 -0.01(-2.05%)
Apr 17, 2020 0.5850 0.5893 0.5420 0.5819 310,600 +0.00(+0.67%)
Apr 16, 2020 0.6000 0.6000 0.5600 0.5780 227,517 +0.00(+0.54%)
Apr 15, 2020 0.6190 0.6190 0.5636 0.5749 225,828 -0.02(-3.75%)
Apr 14, 2020 0.5000 0.6199 0.5000 0.5973 475,554 +0.06(+10.61%)
Apr 13, 2020 0.5800 0.5800 0.5200 0.5400 529,015 -0.04(-6.40%)
Apr 09, 2020 0.5999 0.5999 0.5700 0.5769 658,300 -0.02(-2.67%)
Apr 08, 2020 0.5600 0.6000 0.5450 0.5927 767,255 +0.05(+8.22%)
Apr 07, 2020 0.6100 0.6101 0.5400 0.5477 1,080,218 -0.07(-11.66%)
Apr 06, 2020 0.7500 0.7750 0.5100 0.6200 1,897,025 -0.13(-17.33%)
Apr 03, 2020 0.9200 0.9838 0.6965 0.7500 912,000 -0.21(-22.11%)
Apr 02, 2020 1.110 1.110 0.9060 0.9629 602,165 -0.11(-10.01%)
Apr 01, 2020 1.090 1.160 1.040 1.070 429,201 +0.03(+2.88%)
Mar 31, 2020 1.090 1.090 1.030 1.040 92,513 +0.02(+1.96%)
Mar 30, 2020 1.170 1.170 1.010 1.020 244,356 -0.05(-4.67%)
Mar 27, 2020 1.040 1.147 0.9910 1.070 178,800 +0.04(+3.87%)
Mar 26, 2020 1.160 1.170 1.000 1.030 243,308 -0.07(-6.35%)
Mar 25, 2020 1.140 1.200 0.9900 1.100 768,369 -0.08(-6.78%)
Mar 24, 2020 1.250 1.320 1.120 1.180 225,923 -0.03(-2.48%)
Mar 23, 2020 1.320 1.340 1.100 1.210 634,247 +0.01(+0.83%)
Mar 20, 2020 1.270 1.676 1.200 1.200 883,800 +0.02(+1.69%)
Mar 19, 2020 1.020 1.310 1.010 1.180 557,750 +0.23(+23.78%)
Mar 18, 2020 1.050 1.050 0.9300 0.9533 182,319 -0.07(-6.54%)
Mar 17, 2020 1.070 1.083 1.016 1.020 122,966 +0.00(+0.00%)
Mar 16, 2020 1.000 1.070 0.9700 1.020 183,372 +0.04(+4.08%)
Mar 13, 2020 1.050 1.050 0.9800 0.9800 53,200 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 0.9900 1.000 102,231 -0.09(-8.48%)
Mar 11, 2020 1.080 1.130 1.010 1.093 71,261 -0.06(-4.98%)
Mar 10, 2020 1.000 1.150 0.9620 1.150 100,183 +0.21(+22.31%)
Mar 09, 2020 1.030 1.060 0.9000 0.9402 284,542 -0.13(-12.13%)
Mar 06, 2020 1.070 1.070 1.040 1.070 110,800 +0.02(+1.90%)
Mar 05, 2020 1.120 1.120 1.020 1.050 144,366 -0.07(-6.25%)
Mar 04, 2020 1.100 1.140 1.085 1.120 77,058 +0.03(+3.18%)
Mar 03, 2020 1.060 1.100 1.060 1.085 39,300 +0.02(+1.45%)
Mar 02, 2020 1.090 1.090 1.040 1.070 49,544 +0.01(+0.94%)
Feb 28, 2020 1.050 1.063 1.020 1.060 56,300 +0.04(+3.47%)
Feb 27, 2020 1.090 1.090 1.020 1.024 100,200 -0.07(-6.01%)
Feb 26, 2020 1.060 1.090 1.060 1.090 101,244 +0.01(+0.93%)
Feb 25, 2020 1.110 1.110 1.060 1.080 175,369 +0.00(+0.00%)
Feb 24, 2020 1.080 1.110 1.060 1.080 64,635 -0.01(-0.92%)
Feb 21, 2020 1.080 1.094 1.080 1.090 37,200 -0.01(-0.91%)
Feb 20, 2020 1.060 1.130 1.060 1.100 34,878 +0.01(+0.92%)
Feb 19, 2020 1.070 1.100 1.070 1.090 28,310 -0.01(-0.91%)
Feb 18, 2020 1.150 1.150 1.080 1.100 27,614 -0.04(-3.93%)
Feb 14, 2020 1.120 1.153 1.070 1.145 50,800 +0.03(+3.15%)
Feb 13, 2020 1.170 1.189 1.060 1.110 4,156,358 -0.02(-1.77%)
Feb 12, 2020 1.090 1.143 1.090 1.130 66,023 -0.00(-0.01%)
Feb 11, 2020 1.080 1.159 1.080 1.130 22,217 +0.03(+2.74%)
Feb 10, 2020 1.060 1.150 1.050 1.100 99,116 +0.01(+0.92%)
Feb 07, 2020 1.150 1.150 1.090 1.090 39,100 -0.04(-3.54%)
Feb 06, 2020 1.140 1.150 1.120 1.130 34,328 -0.01(-0.88%)
Feb 05, 2020 1.130 1.165 1.130 1.140 24,576 -0.01(-0.87%)
Feb 04, 2020 1.150 1.160 1.114 1.150 37,876 -0.02(-1.71%)
Feb 03, 2020 1.130 1.186 1.130 1.170 68,998 +0.02(+1.74%)
Jan 31, 2020 1.150 1.170 1.110 1.150 21,000 +0.02(+1.53%)
Jan 30, 2020 1.164 1.170 1.100 1.133 44,537 -0.03(-2.35%)
Jan 29, 2020 1.180 1.180 1.130 1.160 30,048 -0.01(-1.13%)
Jan 28, 2020 1.120 1.199 1.120 1.173 32,407 +0.05(+4.76%)
Jan 27, 2020 1.150 1.150 1.050 1.120 119,305 -0.02(-1.75%)
Jan 24, 2020 1.190 1.205 1.090 1.140 50,500 -0.05(-4.21%)
Jan 23, 2020 1.240 1.240 1.190 1.190 59,624 -0.00(-0.34%)
Jan 22, 2020 1.300 1.324 1.060 1.194 166,019 -0.12(-8.85%)
Jan 21, 2020 1.320 1.370 1.300 1.310 45,603 -0.06(-4.31%)
Jan 17, 2020 1.360 1.400 1.323 1.369 14,300 +0.03(+2.16%)
Jan 16, 2020 1.300 1.385 1.260 1.340 121,694 -0.01(-0.73%)
Jan 15, 2020 1.370 1.390 1.310 1.350 38,261 -0.04(-2.88%)
Jan 14, 2020 1.320 1.390 1.320 1.390 15,649 +0.03(+2.22%)
Jan 13, 2020 1.410 1.410 1.250 1.360 89,917 -0.08(-5.24%)
Jan 10, 2020 1.420 1.473 1.400 1.435 19,900 -0.01(-0.35%)
Jan 09, 2020 1.420 1.480 1.420 1.440 30,466 +0.02(+1.42%)
Jan 08, 2020 1.400 1.440 1.386 1.420 54,363 +0.02(+1.43%)
Jan 07, 2020 1.390 1.410 1.366 1.400 35,366 +0.06(+4.48%)
Jan 06, 2020 1.320 1.408 1.320 1.340 61,192 -0.01(-0.74%)
Jan 03, 2020 1.440 1.445 1.330 1.350 98,000 -0.10(-6.90%)
Jan 02, 2020 1.430 1.495 1.430 1.450 59,734 +0.00(+0.00%)
Dec 31, 2019 1.380 1.525 1.380 1.450 326,000 +0.07(+5.07%)
Dec 30, 2019 1.340 1.400 1.330 1.380 47,960 +0.04(+2.99%)
Dec 27, 2019 1.330 1.360 1.330 1.340 39,100 +0.01(+0.73%)
Dec 26, 2019 1.360 1.370 1.321 1.330 69,204 +0.02(+1.55%)
Dec 24, 2019 1.260 1.340 1.250 1.310 71,500 +0.00(+0.00%)
Dec 23, 2019 1.330 1.335 1.228 1.310 90,084 -0.07(-5.07%)
Dec 20, 2019 1.350 1.400 1.310 1.380 111,000 +0.03(+2.22%)
Dec 19, 2019 1.230 1.350 1.230 1.350 89,032 +0.12(+10.20%)
Dec 18, 2019 1.100 1.250 1.050 1.225 235,466 +0.12(+11.36%)
Dec 17, 2019 1.070 1.110 1.050 1.100 75,463 +0.01(+0.91%)
Dec 16, 2019 1.070 1.099 1.060 1.090 52,599 -0.01(-0.90%)
Dec 13, 2019 1.070 1.110 1.070 1.100 55,100 +0.00(+0.00%)
Dec 12, 2019 1.080 1.110 1.070 1.100 59,464 +0.00(+0.00%)
Dec 11, 2019 1.110 1.120 1.070 1.100 65,807 +0.00(+0.00%)
Dec 10, 2019 1.100 1.123 1.090 1.100 34,530 +0.00(+0.00%)
Dec 09, 2019 1.100 1.130 1.090 1.100 51,519 -0.01(-0.90%)
Dec 06, 2019 1.130 1.141 1.100 1.110 63,200 -0.06(-5.13%)
Dec 05, 2019 1.090 1.180 1.070 1.170 125,746 +0.11(+10.38%)
Dec 04, 2019 1.070 1.090 1.050 1.060 111,735 -0.02(-2.00%)
Dec 03, 2019 1.120 1.120 1.070 1.082 66,584 -0.02(-1.67%)
Dec 02, 2019 1.090 1.150 1.080 1.100 28,258 -0.02(-1.79%)
Nov 29, 2019 1.140 1.150 1.120 1.120 24,700 +0.01(+0.90%)
Nov 27, 2019 1.090 1.120 1.070 1.110 39,600 +0.01(+0.91%)
Nov 26, 2019 1.090 1.115 1.060 1.100 55,902 +0.02(+1.85%)
Nov 25, 2019 1.130 1.143 1.060 1.080 61,006 -0.05(-4.42%)
Nov 22, 2019 1.090 1.140 1.090 1.130 40,900 +0.02(+1.80%)
Nov 21, 2019 1.080 1.110 1.080 1.110 13,110 +0.02(+1.83%)
Nov 20, 2019 1.110 1.140 1.090 1.090 28,105 -0.01(-0.91%)
Nov 19, 2019 1.090 1.115 1.060 1.100 70,688 +0.01(+0.48%)
Nov 18, 2019 1.080 1.140 1.052 1.095 73,893 +0.01(+1.36%)
Nov 15, 2019 1.050 1.110 1.050 1.080 39,400 +0.01(+0.93%)
Nov 14, 2019 1.080 1.080 1.020 1.070 57,427 -0.01(-0.93%)
Nov 13, 2019 1.100 1.100 1.050 1.080 31,985 +0.00(+0.37%)
Nov 12, 2019 1.120 1.140 1.030 1.076 119,670 -0.05(-4.78%)
Nov 11, 2019 1.160 1.160 1.100 1.130 57,842 -0.03(-2.59%)
Nov 08, 2019 1.110 1.200 1.100 1.160 142,500 +0.01(+0.87%)
Nov 07, 2019 1.140 1.150 1.090 1.150 121,025 +0.04(+3.60%)
Nov 06, 2019 1.100 1.150 1.070 1.110 78,113 -0.00(-0.01%)
Nov 05, 2019 1.090 1.170 1.090 1.110 166,517 +0.02(+1.84%)
Nov 04, 2019 1.430 1.490 1.080 1.090 288,661 -0.34(-23.78%)
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.