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

Star Gas Partners LP (NY: SGU )

9.980 -0.050 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 0.9745 1.077 0.9611 1.006 124,048 +0.03(+2.74%)
Jul 30, 2008 0.9611 0.9835 0.9388 0.9790 230,028 -0.00(-0.45%)
Jul 29, 2008 0.9835 1.019 0.9611 0.9835 290,288 +0.04(+4.27%)
Jul 28, 2008 0.9745 0.9969 0.9432 0.9432 125,828 -0.03(-3.21%)
Jul 25, 2008 1.015 1.024 0.9522 0.9745 125,446 +0.02(+2.35%)
Jul 24, 2008 1.015 1.059 0.9388 0.9522 312,394 -0.06(-5.75%)
Jul 23, 2008 1.042 1.042 1.006 1.010 222,149 +0.00(+0.00%)
Jul 22, 2008 1.006 1.028 1.006 1.010 155,240 +0.00(+0.44%)
Jul 21, 2008 1.001 1.028 0.9924 1.006 166,618 +0.00(+0.45%)
Jul 18, 2008 1.091 1.091 0.9745 1.001 400,160 +0.00(+0.00%)
Jul 17, 2008 1.028 1.042 1.001 1.001 253,872 +0.00(+0.45%)
Jul 16, 2008 0.9969 1.006 0.9522 0.9969 461,405 +0.01(+1.36%)
Jul 15, 2008 1.015 1.051 0.9656 0.9835 267,012 +0.01(+1.38%)
Jul 14, 2008 0.9700 1.086 0.9700 0.9700 391,423 -0.07(-6.87%)
Jul 11, 2008 1.028 1.051 0.8941 1.042 594,334 +0.01(+1.30%)
Jul 10, 2008 1.091 1.091 1.006 1.028 393,852 -0.05(-4.56%)
Jul 09, 2008 1.113 1.127 1.055 1.077 205,381 -0.03(-2.43%)
Jul 08, 2008 1.127 1.185 1.082 1.104 271,108 -0.04(-3.89%)
Jul 07, 2008 1.202 1.207 1.064 1.149 560,265 +0.01(+0.78%)
Jul 04, 2008 1.162 1.207 1.140 1.140 130,994 +0.00(+0.00%)
Jul 03, 2008 1.162 1.207 1.140 1.140 130,994 +0.02(+2.00%)
Jul 02, 2008 1.202 1.211 1.118 1.118 307,685 -0.07(-5.66%)
Jul 01, 2008 1.225 1.234 1.185 1.185 210,494 -0.06(-5.02%)
Jun 30, 2008 1.216 1.278 1.113 1.247 315,960 +0.01(+1.09%)
Jun 27, 2008 1.252 1.256 1.229 1.234 102,463 -0.03(-2.47%)
Jun 26, 2008 1.261 1.274 1.225 1.265 201,578 +0.00(+0.35%)
Jun 25, 2008 1.301 1.301 1.252 1.261 351,434 -0.00(-0.35%)
Jun 24, 2008 1.216 1.301 1.180 1.265 187,603 +0.06(+4.82%)
Jun 23, 2008 1.207 1.310 1.131 1.207 3,764,205 +0.07(+5.88%)
Jun 20, 2008 1.229 1.261 1.140 1.140 578,178 -0.13(-10.53%)
Jun 19, 2008 1.296 1.314 1.274 1.274 204,595 -0.03(-2.06%)
Jun 18, 2008 1.305 1.319 1.301 1.301 37,469 -0.02(-1.36%)
Jun 17, 2008 1.341 1.341 1.314 1.319 111,887 -0.02(-1.67%)
Jun 16, 2008 1.341 1.363 1.332 1.341 125,403 -0.02(-1.64%)
Jun 13, 2008 1.354 1.386 1.337 1.363 411,336 +0.00(+0.00%)
Jun 12, 2008 1.354 1.453 1.350 1.363 180,496 -0.00(-0.33%)
Jun 11, 2008 1.381 1.386 1.346 1.368 165,099 +0.00(+0.33%)
Jun 10, 2008 1.372 1.386 1.350 1.363 80,274 -0.02(-1.61%)
Jun 09, 2008 1.417 1.417 1.341 1.386 519,392 -0.04(-2.52%)
Jun 06, 2008 1.408 1.422 1.408 1.422 73,436 +0.00(+0.00%)
Jun 05, 2008 1.404 1.457 1.404 1.422 199,855 +0.00(+0.32%)
Jun 04, 2008 1.408 1.426 1.404 1.417 116,880 -0.01(-0.63%)
Jun 03, 2008 1.408 1.426 1.395 1.426 101,255 +0.01(+0.95%)
Jun 02, 2008 1.475 1.502 1.386 1.413 316,897 -0.08(-5.67%)
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%)
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.