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 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%)
Mar 01, 2017 9.900 10.34 9.850 10.06 198,882 +0.15(+1.51%)
Feb 28, 2017 9.850 10.33 9.464 9.910 234,413 -0.05(-0.50%)
Feb 27, 2017 9.500 10.00 9.080 9.960 558,276 -0.12(-1.19%)
Feb 24, 2017 10.16 10.19 9.920 10.08 145,364 -0.13(-1.27%)
Feb 23, 2017 10.42 10.45 10.17 10.21 144,253 -0.20(-1.92%)
Feb 22, 2017 10.50 10.72 10.40 10.41 156,953 -0.14(-1.33%)
Feb 21, 2017 10.75 10.91 10.55 10.55 142,807 -0.14(-1.31%)
Feb 17, 2017 10.69 10.69 10.69 0 -0.60(-5.31%)
Feb 16, 2017 11.15 11.45 10.98 11.29 419,868 +0.09(+0.80%)
Feb 15, 2017 10.83 11.27 10.73 11.20 484,816 +0.47(+4.38%)
Feb 14, 2017 10.67 10.87 10.54 10.73 237,505 +0.21(+2.00%)
Feb 13, 2017 10.45 10.75 10.45 10.52 148,266 +0.10(+0.96%)
Feb 10, 2017 10.41 10.62 10.39 10.42 104,486 -0.07(-0.67%)
Feb 09, 2017 10.55 10.73 10.36 10.49 116,972 -0.01(-0.10%)
Feb 08, 2017 10.71 10.72 10.30 10.50 204,432 -0.24(-2.23%)
Feb 07, 2017 10.60 10.98 10.50 10.74 231,853 +0.03(+0.28%)
Feb 06, 2017 10.56 10.98 10.56 10.71 206,447 +0.15(+1.42%)
Feb 03, 2017 10.75 10.82 10.52 10.56 240,994 -0.43(-3.91%)
Feb 02, 2017 10.93 11.10 10.80 10.99 226,430 +0.06(+0.55%)
Feb 01, 2017 10.78 11.00 10.75 10.93 188,269 +0.17(+1.58%)
Jan 31, 2017 10.75 10.84 10.68 10.76 169,350 +0.01(+0.09%)
Jan 30, 2017 10.75 10.90 10.55 10.75 223,485 +0.06(+0.56%)
Jan 27, 2017 10.55 10.78 10.54 10.69 238,608 +0.19(+1.81%)
Jan 26, 2017 10.25 10.56 9.660 10.50 420,618 +0.15(+1.45%)
Jan 25, 2017 11.21 11.33 10.02 10.35 749,852 -0.95(-8.41%)
Jan 24, 2017 11.17 11.42 11.12 11.30 217,143 -0.11(-0.96%)
Jan 23, 2017 11.54 11.58 11.12 11.41 193,678 -0.04(-0.35%)
Jan 20, 2017 11.04 11.58 11.00 11.45 278,136 +0.46(+4.19%)
Jan 19, 2017 10.88 11.12 10.80 10.99 173,300 +0.03(+0.27%)
Jan 18, 2017 10.92 11.00 10.70 10.96 167,858 +0.07(+0.64%)
Jan 17, 2017 10.51 10.95 10.50 10.89 176,903 +0.36(+3.42%)
Jan 13, 2017 10.53 10.53 10.53 0 +0.04(+0.38%)
Jan 12, 2017 10.75 10.84 10.44 10.49 136,952 -0.25(-2.33%)
Jan 11, 2017 10.83 10.86 10.52 10.74 161,483 -0.05(-0.46%)
Jan 10, 2017 10.58 10.98 10.45 10.79 255,384 +0.15(+1.41%)
Jan 09, 2017 10.80 10.99 10.46 10.64 287,339 -0.16(-1.48%)
Jan 06, 2017 10.75 11.27 10.66 10.80 819,981 +0.17(+1.60%)
Jan 05, 2017 9.970 10.70 9.870 10.63 747,450 +0.76(+7.70%)
Jan 04, 2017 9.350 9.950 9.331 9.870 481,344 +0.58(+6.24%)
Jan 03, 2017 8.740 9.320 8.650 9.290 389,688 +0.38(+4.26%)
Dec 30, 2016 8.910 8.910 8.910 0 -0.10(-1.11%)
Dec 29, 2016 8.690 9.050 8.650 9.010 669,779 +0.30(+3.44%)
Dec 28, 2016 8.350 8.900 8.310 8.710 542,190 +0.30(+3.57%)
Dec 27, 2016 8.510 8.680 8.300 8.410 367,336 -0.10(-1.18%)
Dec 23, 2016 8.510 8.510 8.510 0 -0.01(-0.12%)
Dec 22, 2016 8.690 9.030 8.450 8.520 450,299 -0.19(-2.18%)
Dec 21, 2016 8.480 8.840 8.440 8.710 499,391 +0.13(+1.52%)
Dec 20, 2016 8.580 9.000 8.560 8.580 631,804 -0.12(-1.38%)
Dec 19, 2016 8.400 8.740 8.260 8.700 551,088 +0.28(+3.33%)
Dec 16, 2016 7.890 8.550 7.830 8.420 558,010 +0.59(+7.54%)
Dec 15, 2016 8.010 8.090 7.780 7.830 564,104 -0.27(-3.33%)
Dec 14, 2016 8.130 8.430 8.070 8.100 411,675 -0.22(-2.64%)
Dec 13, 2016 8.210 8.540 8.130 8.320 398,960 +0.07(+0.85%)
Dec 12, 2016 8.750 8.830 8.200 8.250 431,058 -0.61(-6.88%)
Dec 09, 2016 8.750 9.046 8.747 8.860 311,293 +0.16(+1.84%)
Dec 08, 2016 8.530 8.850 8.530 8.700 416,702 +0.14(+1.64%)
Dec 07, 2016 8.410 8.950 8.130 8.560 513,419 +0.21(+2.51%)
Dec 06, 2016 8.570 8.670 8.220 8.350 535,569 -0.32(-3.69%)
Dec 05, 2016 8.790 8.900 8.170 8.670 923,124 -0.19(-2.14%)
Dec 02, 2016 8.780 8.940 8.690 8.860 293,902 +0.13(+1.49%)
Dec 01, 2016 9.500 9.550 8.410 8.730 941,605 -0.88(-9.16%)
Nov 30, 2016 9.930 10.07 9.407 9.610 448,923 -0.36(-3.61%)
Nov 29, 2016 9.960 10.13 9.950 9.970 401,117 -0.11(-1.09%)
Nov 28, 2016 10.16 10.16 9.799 10.08 495,539 -0.08(-0.79%)
Nov 25, 2016 10.15 10.24 10.14 10.16 84,715 -0.01(-0.10%)
Nov 23, 2016 10.17 10.17 10.17 0 +0.05(+0.49%)
Nov 22, 2016 10.18 10.30 9.910 10.12 426,799 -0.20(-1.94%)
Nov 21, 2016 10.40 10.45 10.19 10.32 327,108 -0.12(-1.15%)
Nov 18, 2016 10.10 10.44 10.04 10.44 332,755 +0.40(+3.98%)
Nov 17, 2016 9.350 10.25 9.300 10.04 686,071 +0.61(+6.47%)
Nov 16, 2016 10.25 10.32 9.240 9.430 631,617 -0.64(-6.36%)
Nov 15, 2016 10.46 10.50 10.03 10.07 481,866 -0.15(-1.47%)
Nov 14, 2016 10.10 10.35 10.10 10.22 589,212 +0.12(+1.19%)
Nov 11, 2016 9.370 10.26 9.360 10.10 783,663 +0.74(+7.91%)
Nov 10, 2016 9.180 9.650 9.070 9.360 865,608 +0.79(+9.22%)
Nov 09, 2016 8.750 8.970 8.500 8.570 703,799 -0.46(-5.09%)
Nov 08, 2016 8.290 9.350 7.735 9.030 1,248,372 +0.74(+8.93%)
Nov 07, 2016 9.020 9.350 8.228 8.290 1,517,898 -0.79(-8.70%)
Nov 04, 2016 9.000 9.500 8.880 9.080 1,004,393 -0.23(-2.47%)
Nov 03, 2016 9.610 9.989 9.200 9.310 1,236,842 -0.68(-6.81%)
Nov 02, 2016 12.18 12.24 9.440 9.990 2,842,123 -2.39(-19.31%)
Nov 01, 2016 13.00 13.06 12.20 12.38 1,104,202 -0.78(-5.93%)
Oct 31, 2016 13.70 14.01 12.30 13.16 2,015,763 -0.58(-4.22%)
Oct 28, 2016 14.81 14.89 13.28 13.74 4,111,779 -11.08(-44.64%)
Oct 27, 2016 25.14 25.14 24.74 24.82 87,909 -0.31(-1.23%)
Oct 26, 2016 24.75 25.14 24.70 25.13 113,465 +0.24(+0.96%)
Oct 25, 2016 24.76 24.91 24.73 24.89 48,948 +0.11(+0.44%)
Oct 24, 2016 25.00 25.05 24.68 24.78 104,255 -0.21(-0.84%)
Oct 21, 2016 24.70 25.01 24.65 24.99 101,549 +0.17(+0.68%)
Oct 20, 2016 25.03 25.10 24.70 24.82 108,966 -0.26(-1.04%)
Oct 19, 2016 24.86 25.36 24.81 25.08 131,208 +0.30(+1.21%)
Oct 18, 2016 24.71 24.98 24.65 24.78 46,732 +0.10(+0.41%)
Oct 17, 2016 24.72 24.92 24.65 24.68 78,427 -0.19(-0.76%)
Oct 14, 2016 24.55 24.89 24.53 24.87 83,334 +0.29(+1.18%)
Oct 13, 2016 24.51 24.73 24.40 24.58 91,401 +0.02(+0.08%)
Oct 12, 2016 24.57 24.79 24.49 24.56 64,147 -0.07(-0.28%)
Oct 11, 2016 24.66 24.79 24.50 24.63 111,763 -0.12(-0.48%)
Oct 10, 2016 24.70 25.07 24.68 24.75 51,353 +0.06(+0.24%)
Oct 07, 2016 25.00 25.00 24.55 24.69 78,615 -0.11(-0.44%)
Oct 06, 2016 24.61 24.90 24.61 24.80 66,565 +0.16(+0.65%)
Oct 05, 2016 24.86 24.97 24.64 24.64 108,494 -0.35(-1.40%)
Oct 04, 2016 25.00 25.08 24.76 24.99 81,225 +0.10(+0.40%)
Oct 03, 2016 25.14 25.32 24.76 24.89 113,080 -0.15(-0.60%)
Sep 30, 2016 25.09 25.14 24.90 25.04 68,355 +0.14(+0.56%)
Sep 29, 2016 25.00 25.07 24.82 24.90 80,907 -0.05(-0.20%)
Sep 28, 2016 24.96 25.08 24.85 24.95 62,306 -0.09(-0.36%)
Sep 27, 2016 24.98 25.19 24.75 25.04 59,590 +0.13(+0.52%)
Sep 26, 2016 25.07 25.07 24.78 24.91 116,572 -0.09(-0.36%)
Sep 23, 2016 25.31 25.40 25.00 25.00 72,721 -0.28(-1.11%)
Sep 22, 2016 25.50 25.56 25.08 25.28 85,716 +0.02(+0.08%)
Sep 21, 2016 25.50 25.50 24.91 25.26 102,945 -0.19(-0.75%)
Sep 20, 2016 25.13 25.50 25.08 25.45 184,517 +0.37(+1.48%)
Sep 19, 2016 24.90 25.15 24.82 25.08 107,061 +0.15(+0.60%)
Sep 16, 2016 24.80 24.98 24.60 24.93 79,679 -0.07(-0.28%)
Sep 15, 2016 24.80 25.00 24.55 25.00 70,370 +0.44(+1.79%)
Sep 14, 2016 24.63 24.65 24.40 24.56 84,767 +0.05(+0.20%)
Sep 13, 2016 24.60 24.67 24.33 24.51 158,478 -0.16(-0.65%)
Sep 12, 2016 24.80 24.93 24.53 24.67 183,241 -0.32(-1.28%)
Sep 09, 2016 25.34 25.34 24.90 24.99 144,462 -0.35(-1.38%)
Sep 08, 2016 25.44 25.58 25.33 25.34 125,818 -0.10(-0.39%)
Sep 07, 2016 25.24 25.49 25.10 25.44 129,280 +0.30(+1.19%)
Sep 06, 2016 25.00 25.16 24.35 25.14 185,205 +0.10(+0.40%)
Sep 02, 2016 24.64 25.04 25.04 25.04 76,800 +0.31(+1.25%)
Sep 01, 2016 24.60 24.75 24.36 24.73 75,389 +0.03(+0.12%)
Aug 31, 2016 24.79 24.79 24.41 24.70 90,888 +0.04(+0.16%)
Aug 30, 2016 25.10 25.10 24.55 24.66 161,488 -0.29(-1.16%)
Aug 29, 2016 24.89 25.09 24.75 24.95 174,768 +0.18(+0.73%)
Aug 26, 2016 24.85 24.89 24.59 24.77 130,329 +0.15(+0.61%)
Aug 25, 2016 24.55 24.73 24.54 24.62 85,344 -0.02(-0.08%)
Aug 24, 2016 24.85 24.85 24.53 24.64 96,685 -0.09(-0.36%)
Aug 23, 2016 24.55 24.75 24.55 24.73 91,776 +0.21(+0.86%)
Aug 22, 2016 24.21 24.55 24.11 24.52 158,775 +0.29(+1.20%)
Aug 19, 2016 24.36 24.45 24.10 24.23 125,353 -0.06(-0.25%)
Aug 18, 2016 24.22 24.53 24.22 24.29 89,988 -0.05(-0.21%)
Aug 17, 2016 24.55 24.55 24.19 24.34 101,743 -0.02(-0.08%)
Aug 16, 2016 24.12 24.55 24.10 24.36 120,122 +0.21(+0.87%)
Aug 15, 2016 24.40 24.62 24.07 24.15 286,852 -0.28(-1.15%)
Aug 12, 2016 24.50 24.74 24.36 24.43 160,284 +0.11(+0.45%)
Aug 11, 2016 24.03 24.46 23.93 24.32 150,929 +0.29(+1.21%)
Aug 10, 2016 24.00 24.12 23.85 24.03 139,260 +0.00(+0.00%)
Aug 09, 2016 23.63 24.20 23.63 24.03 188,844 +0.12(+0.50%)
Aug 08, 2016 23.84 24.38 23.60 23.91 328,446 -0.27(-1.12%)
Aug 05, 2016 24.88 25.00 23.90 24.18 477,811 -0.87(-3.47%)
Aug 04, 2016 25.33 25.62 24.88 25.05 376,204 -0.30(-1.18%)
Aug 03, 2016 25.80 26.07 25.25 25.35 316,553 -1.02(-3.87%)
Aug 02, 2016 26.65 26.65 26.03 26.37 202,719 -0.05(-0.19%)
Aug 01, 2016 26.54 26.90 26.40 26.42 247,801 +0.05(+0.19%)
Jul 29, 2016 26.53 26.60 26.30 26.37 163,104 -0.10(-0.38%)
Jul 28, 2016 26.41 26.47 26.21 26.47 134,443 +0.10(+0.38%)
Jul 27, 2016 26.41 26.43 26.20 26.37 81,933 -0.01(-0.04%)
Jul 26, 2016 26.19 26.38 26.12 26.38 113,605 +0.27(+1.03%)
Jul 25, 2016 26.25 26.27 26.05 26.11 92,614 -0.12(-0.46%)
Jul 22, 2016 25.91 26.27 25.91 26.23 83,534 +0.32(+1.24%)
Jul 21, 2016 25.89 26.05 25.69 25.91 89,887 +0.00(+0.00%)
Jul 20, 2016 25.90 26.10 25.76 25.91 106,158 -0.09(-0.35%)
Jul 19, 2016 26.19 26.20 25.87 26.00 109,010 -0.15(-0.57%)
Jul 18, 2016 25.97 26.16 25.83 26.15 143,112 +0.39(+1.51%)
Jul 15, 2016 25.62 25.88 25.57 25.76 72,608 +0.14(+0.55%)
Jul 14, 2016 25.97 26.07 25.51 25.62 155,096 -0.11(-0.43%)
Jul 13, 2016 25.75 25.86 25.66 25.73 108,937 -0.01(-0.04%)
Jul 12, 2016 25.83 25.83 25.52 25.74 123,645 +0.14(+0.55%)
Jul 11, 2016 25.50 25.74 25.41 25.60 174,519 +0.22(+0.87%)
Jul 08, 2016 25.12 25.50 25.03 25.38 122,629 +0.22(+0.87%)
Jul 07, 2016 25.60 25.60 24.97 25.16 155,054 -0.27(-1.06%)
Jul 06, 2016 25.30 25.50 25.17 25.43 124,537 +0.26(+1.03%)
Jul 05, 2016 25.23 25.34 25.00 25.17 102,998 -0.06(-0.24%)
Jul 01, 2016 25.29 25.23 25.23 25.23 89,500 +0.18(+0.72%)
Jun 30, 2016 24.90 25.30 24.90 25.05 98,249 +0.14(+0.56%)
Jun 29, 2016 25.12 25.23 24.74 24.91 136,728 -0.04(-0.16%)
Jun 28, 2016 24.34 25.24 24.34 24.95 195,842 +0.71(+2.93%)
Jun 27, 2016 24.31 24.39 23.99 24.24 167,567 -0.36(-1.46%)
Jun 24, 2016 24.25 24.68 24.14 24.60 114,137 -0.10(-0.40%)
Jun 23, 2016 24.39 24.77 24.39 24.70 116,148 +0.31(+1.27%)
Jun 22, 2016 24.75 24.75 24.35 24.39 103,671 -0.36(-1.45%)
Jun 21, 2016 25.08 25.20 24.57 24.75 120,346 -0.11(-0.44%)
Jun 20, 2016 24.80 25.17 24.80 24.86 107,991 +0.11(+0.44%)
Jun 17, 2016 25.50 25.50 24.75 24.75 137,400 -0.71(-2.79%)
Jun 16, 2016 25.36 25.47 25.22 25.46 85,543 +0.05(+0.20%)
Jun 15, 2016 25.42 25.55 25.25 25.41 111,322 +0.04(+0.16%)
Jun 14, 2016 25.34 25.50 25.25 25.37 118,987 +0.06(+0.24%)
Jun 13, 2016 24.90 25.37 24.90 25.31 121,071 +0.25(+1.00%)
Jun 10, 2016 24.85 25.12 24.68 25.06 116,116 +0.21(+0.85%)
Jun 09, 2016 25.00 25.24 24.63 24.85 198,176 -0.19(-0.76%)
Jun 08, 2016 24.94 25.21 24.80 25.04 140,140 +0.21(+0.85%)
Jun 07, 2016 24.94 25.00 24.72 24.83 105,047 +0.05(+0.20%)
Jun 06, 2016 24.75 25.03 24.49 24.78 248,390 +0.33(+1.35%)
Jun 03, 2016 24.30 24.50 24.18 24.45 116,682 +0.15(+0.62%)
Jun 02, 2016 24.00 24.35 23.81 24.30 171,703 +0.31(+1.29%)
Jun 01, 2016 23.70 24.00 23.56 23.99 114,403 +0.39(+1.65%)
May 31, 2016 23.65 23.71 23.50 23.60 74,893 -0.02(-0.08%)
May 27, 2016 23.59 23.62 23.62 23.62 85,300 +0.11(+0.47%)
May 26, 2016 23.79 23.85 23.51 23.51 63,607 -0.10(-0.42%)
May 25, 2016 23.50 23.73 23.45 23.61 83,108 +0.04(+0.17%)
May 24, 2016 23.60 23.86 23.50 23.57 128,721 +0.01(+0.04%)
May 23, 2016 23.47 23.87 23.43 23.56 130,453 -0.03(-0.13%)
May 20, 2016 23.35 23.72 23.30 23.59 85,856 +0.23(+0.98%)
May 19, 2016 23.29 23.58 23.25 23.36 86,366 -0.04(-0.17%)
May 18, 2016 23.30 23.64 23.21 23.40 198,831 +0.11(+0.47%)
May 17, 2016 23.39 23.57 23.28 23.29 107,402 -0.11(-0.47%)
May 16, 2016 23.45 23.50 23.21 23.40 243,580 -0.05(-0.21%)
May 13, 2016 23.69 23.71 23.25 23.45 109,295 -0.07(-0.30%)
May 12, 2016 23.51 23.90 23.42 23.52 161,072 +0.12(+0.51%)
May 11, 2016 23.51 23.63 23.10 23.40 140,464 -0.24(-1.02%)
May 10, 2016 23.33 24.14 22.91 23.64 216,405 +0.05(+0.21%)
May 09, 2016 23.06 24.08 23.06 23.59 237,767 +0.45(+1.94%)
May 06, 2016 23.35 23.40 23.00 23.14 167,139 -0.14(-0.60%)
May 05, 2016 23.34 23.75 23.12 23.28 164,379 -0.06(-0.26%)
May 04, 2016 23.57 24.00 23.34 23.34 204,013 -0.91(-3.75%)
May 03, 2016 24.37 24.44 24.18 24.25 170,470 -0.12(-0.49%)
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.