Star Gas Partners LP (NY: SGU )

10.17 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.451 2.539 2.451 2.525 210,081 +0.05(+1.98%)
Jul 28, 2011 2.456 2.623 2.236 2.476 1,070,332 +0.04(+1.61%)
Jul 27, 2011 2.466 2.481 2.417 2.437 244,399 -0.04(-1.78%)
Jul 26, 2011 2.535 2.535 2.461 2.481 164,053 -0.04(-1.75%)
Jul 25, 2011 2.559 2.569 2.525 2.525 105,093 -0.04(-1.53%)
Jul 22, 2011 2.567 2.571 2.564 2.564 61,001 -0.01(-0.38%)
Jul 21, 2011 2.579 2.598 2.569 2.574 47,298 -0.02(-0.94%)
Jul 20, 2011 2.594 2.623 2.556 2.598 82,157 +0.00(+0.00%)
Jul 19, 2011 2.466 2.598 2.466 2.598 258,745 +0.10(+4.13%)
Jul 18, 2011 2.510 2.525 2.461 2.495 191,367 -0.03(-1.36%)
Jul 15, 2011 2.554 2.554 2.505 2.530 147,334 -0.02(-0.77%)
Jul 14, 2011 2.598 2.598 2.549 2.549 89,249 -0.02(-0.95%)
Jul 13, 2011 2.559 2.584 2.559 2.574 80,694 +0.00(+0.19%)
Jul 12, 2011 2.584 2.603 2.569 2.569 91,988 -0.01(-0.38%)
Jul 11, 2011 2.623 2.628 2.574 2.579 128,073 -0.03(-1.31%)
Jul 08, 2011 2.598 2.652 2.598 2.613 54,633 +0.01(+0.57%)
Jul 07, 2011 2.608 2.638 2.598 2.598 81,988 +0.00(+0.19%)
Jul 06, 2011 2.623 2.628 2.574 2.594 211,858 -0.03(-1.12%)
Jul 05, 2011 2.647 2.647 2.618 2.623 46,160 -0.02(-0.74%)
Jul 01, 2011 2.643 2.652 2.628 2.643 46,042 +0.02(+0.75%)
Jun 30, 2011 2.613 2.643 2.603 2.623 87,093 +0.00(+0.00%)
Jun 29, 2011 2.608 2.647 2.608 2.623 50,199 +0.00(+0.00%)
Jun 28, 2011 2.608 2.642 2.608 2.623 61,794 -0.00(-0.19%)
Jun 27, 2011 2.608 2.628 2.608 2.628 46,688 +0.01(+0.56%)
Jun 24, 2011 2.613 2.652 2.579 2.613 209,194 -0.02(-0.74%)
Jun 23, 2011 2.657 2.657 2.623 2.633 70,404 -0.02(-0.92%)
Jun 22, 2011 2.657 2.657 2.649 2.657 23,523 +0.00(+0.18%)
Jun 21, 2011 2.633 2.657 2.633 2.652 32,412 +0.02(+0.74%)
Jun 20, 2011 2.634 2.652 2.633 2.633 53,144 +0.00(+0.19%)
Jun 17, 2011 2.647 2.652 2.628 2.628 31,156 -0.02(-0.74%)
Jun 16, 2011 2.649 2.663 2.635 2.647 44,702 -0.01(-0.37%)
Jun 15, 2011 2.687 2.692 2.628 2.657 64,295 -0.03(-1.10%)
Jun 14, 2011 2.657 2.706 2.638 2.687 103,294 +0.03(+1.11%)
Jun 13, 2011 2.643 2.667 2.628 2.657 31,070 +0.03(+1.12%)
Jun 10, 2011 2.613 2.647 2.598 2.628 71,659 -0.01(-0.37%)
Jun 09, 2011 2.657 2.657 2.584 2.638 133,162 +0.00(+0.00%)
Jun 08, 2011 2.628 2.647 2.622 2.638 42,540 +0.02(+0.75%)
Jun 07, 2011 2.652 2.662 2.603 2.618 154,797 -0.04(-1.66%)
Jun 06, 2011 2.662 2.687 2.652 2.662 121,737 +0.01(+0.37%)
Jun 03, 2011 2.662 2.664 2.628 2.652 54,462 -0.02(-0.73%)
May 24, 2011 2.677 2.711 2.667 2.672 112,228 -0.01(-0.37%)
May 23, 2011 2.677 2.687 2.623 2.682 108,983 -0.00(-0.18%)
May 20, 2011 2.696 2.711 2.667 2.687 106,246 -0.02(-0.90%)
May 19, 2011 2.696 2.755 2.692 2.711 116,730 +0.00(+0.18%)
May 18, 2011 2.696 2.721 2.672 2.706 102,313 +0.03(+1.28%)
May 17, 2011 2.696 2.730 2.584 2.672 624,224 -0.03(-1.27%)
May 16, 2011 2.731 2.731 2.687 2.706 143,642 -0.01(-0.36%)
May 13, 2011 2.745 2.755 2.701 2.716 103,549 -0.00(-0.18%)
May 12, 2011 2.706 2.745 2.682 2.721 216,788 +0.01(+0.54%)
May 11, 2011 2.721 2.741 2.706 2.706 62,384 -0.02(-0.72%)
May 10, 2011 2.706 2.750 2.706 2.726 192,707 +0.02(+0.91%)
May 09, 2011 2.745 2.770 2.701 2.701 207,858 -0.02(-0.90%)
May 06, 2011 2.755 2.790 2.721 2.726 155,809 +0.01(+0.54%)
May 05, 2011 2.721 2.779 2.701 2.711 268,713 -0.01(-0.36%)
May 04, 2011 2.858 2.888 2.696 2.721 466,501 -0.13(-4.64%)
May 03, 2011 2.912 2.912 2.819 2.853 178,713 -0.03(-0.89%)
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.