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

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
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 (%)
May 30, 2008 1.430 1.515 1.422 1.498 297,245 +0.07(+4.69%)
May 29, 2008 1.430 1.453 1.422 1.430 204,309 -0.00(-0.31%)
May 28, 2008 1.422 1.439 1.417 1.435 299,236 -0.01(-0.62%)
May 27, 2008 1.422 1.444 1.417 1.444 126,976 +0.02(+1.25%)
May 26, 2008 1.426 1.448 1.417 1.426 0 +0.00(+0.00%)
May 23, 2008 1.426 1.448 1.417 1.426 285,628 +0.01(+0.63%)
May 22, 2008 1.422 1.444 1.404 1.417 305,972 +0.00(+0.00%)
May 21, 2008 1.462 1.489 1.381 1.417 360,389 -0.04(-2.76%)
May 20, 2008 1.417 1.462 1.341 1.457 450,186 +0.01(+0.93%)
May 19, 2008 1.462 1.484 1.435 1.444 75,724 -0.04(-2.71%)
May 16, 2008 1.542 1.542 1.439 1.484 148,758 -0.06(-3.77%)
May 15, 2008 1.368 1.556 1.363 1.542 664,435 +0.15(+10.58%)
May 14, 2008 1.323 1.453 1.323 1.395 903,780 +0.05(+4.00%)
May 13, 2008 1.323 1.350 1.278 1.341 428,731 +0.01(+0.67%)
May 12, 2008 1.341 1.359 1.305 1.332 425,910 +0.01(+0.68%)
May 09, 2008 1.341 1.386 1.323 1.323 337,677 -0.02(-1.33%)
May 08, 2008 1.310 1.346 1.283 1.341 1,293,684 +0.03(+2.39%)
May 07, 2008 1.328 1.341 1.287 1.310 311,072 -0.02(-1.35%)
May 06, 2008 1.323 1.337 1.278 1.328 187,592 +0.01(+0.68%)
May 05, 2008 1.341 1.350 1.305 1.319 158,775 -0.02(-1.67%)
May 02, 2008 1.337 1.341 1.310 1.341 92,235 +0.01(+0.67%)
May 01, 2008 1.305 1.359 1.278 1.332 222,138 +0.01(+0.68%)
Apr 30, 2008 1.296 1.341 1.296 1.323 140,986 +0.02(+1.37%)
Apr 29, 2008 1.278 1.305 1.247 1.305 173,664 +0.03(+2.10%)
Apr 28, 2008 1.207 1.314 1.207 1.278 265,299 +0.02(+1.78%)
Apr 25, 2008 1.265 1.278 1.243 1.256 51,757 -0.01(-1.06%)
Apr 24, 2008 1.270 1.278 1.243 1.270 371,339 -0.03(-2.07%)
Apr 23, 2008 1.319 1.350 1.296 1.296 91,381 -0.04(-2.68%)
Apr 22, 2008 1.337 1.341 1.319 1.332 76,201 -0.02(-1.32%)
Apr 21, 2008 1.359 1.363 1.328 1.350 216,973 -0.00(-0.33%)
Apr 18, 2008 1.359 1.386 1.319 1.354 316,206 +0.03(+2.36%)
Apr 17, 2008 1.332 1.332 1.296 1.323 313,962 -0.00(-0.34%)
Apr 16, 2008 1.292 1.354 1.292 1.328 187,464 +0.02(+1.71%)
Apr 15, 2008 1.278 1.453 1.261 1.305 266,853 +0.03(+2.46%)
Apr 14, 2008 1.238 1.296 1.211 1.274 221,666 +0.03(+2.52%)
Apr 11, 2008 1.229 1.243 1.207 1.243 173,591 -0.02(-1.42%)
Apr 10, 2008 1.314 1.319 1.127 1.261 851,911 -0.06(-4.73%)
Apr 09, 2008 1.319 1.363 1.274 1.323 444,715 +0.00(+0.00%)
Apr 08, 2008 1.314 1.341 1.305 1.323 155,918 +0.01(+0.68%)
Apr 07, 2008 1.314 1.328 1.287 1.314 263,406 +0.01(+0.68%)
Apr 04, 2008 1.301 1.337 1.274 1.305 644,479 -0.01(-1.02%)
Apr 03, 2008 1.354 1.354 1.296 1.319 103,112 -0.04(-2.64%)
Apr 02, 2008 1.301 1.354 1.287 1.354 174,262 +0.05(+4.12%)
Apr 01, 2008 1.319 1.332 1.283 1.301 107,243 -0.04(-3.00%)
Mar 31, 2008 1.341 1.354 1.292 1.341 368,657 +0.00(+0.33%)
Mar 28, 2008 1.256 1.341 1.256 1.337 329,762 +0.06(+4.91%)
Mar 27, 2008 1.363 1.381 1.256 1.274 229,932 -0.09(-6.56%)
Mar 26, 2008 1.377 1.377 1.346 1.363 70,047 -0.01(-0.97%)
Mar 25, 2008 1.310 1.381 1.301 1.377 402,212 +0.06(+4.76%)
Mar 24, 2008 1.252 1.341 1.243 1.314 161,734 +0.06(+5.00%)
Mar 21, 2008 1.243 1.274 1.225 1.252 760,467 +0.00(+0.00%)
Mar 20, 2008 1.243 1.274 1.225 1.252 760,467 -0.00(-0.36%)
Mar 19, 2008 1.270 1.287 1.238 1.256 231,390 -0.01(-1.06%)
Mar 18, 2008 1.256 1.283 1.229 1.270 267,999 +0.02(+1.79%)
Mar 17, 2008 1.337 1.337 1.247 1.247 537,729 -0.10(-7.31%)
Mar 14, 2008 1.372 1.386 1.314 1.346 627,630 +0.00(+0.33%)
Mar 13, 2008 1.368 1.435 1.323 1.341 549,160 -0.05(-3.54%)
Mar 12, 2008 1.346 1.475 1.332 1.390 696,601 +0.01(+0.97%)
Mar 11, 2008 1.337 1.381 1.305 1.377 233,542 +0.04(+3.01%)
Mar 10, 2008 1.359 1.363 1.319 1.337 372,683 -0.03(-2.29%)
Mar 07, 2008 1.283 1.471 1.238 1.368 2,142,292 +0.07(+5.52%)
Mar 06, 2008 1.310 1.328 1.278 1.296 652,040 -0.03(-2.36%)
Mar 05, 2008 1.350 1.363 1.323 1.328 320,445 -0.02(-1.66%)
Mar 04, 2008 1.386 1.408 1.256 1.350 374,800 -0.06(-4.43%)
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.