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 (%)
Feb 27, 2009 1.104 1.202 1.100 1.158 0 +0.01(+1.17%)
Feb 26, 2009 1.140 1.149 1.064 1.144 353,494 -0.00(-0.39%)
Feb 25, 2009 1.149 1.162 1.118 1.149 175,989 +0.01(+0.78%)
Feb 24, 2009 1.140 1.162 1.122 1.140 283,311 -0.00(-0.39%)
Feb 23, 2009 1.153 1.162 1.118 1.144 514,836 -0.03(-2.29%)
Feb 20, 2009 1.202 1.207 1.122 1.171 0 +0.01(+0.77%)
Feb 19, 2009 1.171 1.185 1.162 1.162 124,569 -0.02(-1.89%)
Feb 18, 2009 1.162 1.185 1.149 1.185 174,022 +0.01(+1.14%)
Feb 17, 2009 1.207 1.207 1.153 1.171 125,318 +0.00(+0.00%)
Feb 13, 2009 1.185 1.185 1.140 1.171 0 +0.02(+1.55%)
Feb 12, 2009 1.149 1.185 1.144 1.153 349,474 +0.01(+1.18%)
Feb 11, 2009 1.149 1.185 1.122 1.140 301,934 -0.04(-3.77%)
Feb 10, 2009 1.185 1.185 1.162 1.185 380,289 +0.01(+1.14%)
Feb 09, 2009 1.162 1.189 1.104 1.171 305,115 +0.03(+2.74%)
Feb 06, 2009 1.073 1.158 1.064 1.140 0 +0.01(+1.03%)
Feb 05, 2009 1.095 1.220 1.073 1.128 1,709,180 +0.06(+5.17%)
Feb 04, 2009 1.118 1.118 1.066 1.073 256,516 -0.02(-2.04%)
Feb 03, 2009 1.042 1.185 1.042 1.095 401,520 +0.06(+6.06%)
Feb 02, 2009 1.028 1.095 1.028 1.033 185,726 -0.01(-0.86%)
Jan 30, 2009 1.055 1.077 1.042 1.042 0 -0.02(-1.69%)
Jan 29, 2009 1.028 1.073 1.028 1.060 136,378 -0.00(-0.42%)
Jan 28, 2009 1.077 1.113 1.051 1.064 1,251,989 -0.01(-1.24%)
Jan 27, 2009 1.073 1.135 1.073 1.077 480,818 +0.00(+0.42%)
Jan 26, 2009 1.118 1.162 1.028 1.073 429,530 -0.01(-1.23%)
Jan 23, 2009 1.073 1.091 0.9432 1.086 0 +0.09(+9.46%)
Jan 22, 2009 1.024 1.024 0.9745 0.9924 133,738 -0.04(-3.48%)
Jan 21, 2009 0.9835 1.028 0.9432 1.028 330,171 -0.01(-0.86%)
Jan 20, 2009 1.010 1.068 1.010 1.037 159,732 -0.01(-1.28%)
Jan 16, 2009 1.051 1.055 1.028 1.051 0 +0.00(+0.00%)
Jan 15, 2009 1.006 1.055 0.9835 1.051 190,927 +0.03(+2.62%)
Jan 14, 2009 1.042 1.059 1.010 1.024 401,453 +0.00(+0.44%)
Jan 13, 2009 1.051 1.105 0.9924 1.019 464,335 -0.04(-3.80%)
Jan 12, 2009 1.127 1.140 1.055 1.059 183,532 -0.06(-5.20%)
Jan 09, 2009 1.149 1.198 1.118 1.118 96,662 -0.05(-4.09%)
Jan 08, 2009 1.118 1.176 1.091 1.165 143,995 +0.05(+4.68%)
Jan 07, 2009 1.051 1.118 1.051 1.113 532,794 +0.04(+3.75%)
Jan 06, 2009 1.028 1.077 1.028 1.073 102,293 +0.07(+6.57%)
Jan 05, 2009 1.010 1.064 0.9924 1.007 209,843 -0.03(-3.35%)
Jan 02, 2009 1.073 1.091 1.037 1.042 0 -0.03(-2.51%)
Jan 01, 2009 0.9924 1.095 0.9566 1.068 0 +0.00(+0.00%)
Dec 31, 2008 0.9924 1.095 0.9566 1.068 519,305 +0.08(+7.66%)
Dec 30, 2008 0.9075 1.006 0.9075 0.9924 184,970 +0.08(+8.29%)
Dec 29, 2008 0.9209 0.9253 0.8806 0.9164 274,859 -0.02(-1.91%)
Dec 26, 2008 0.9164 0.9611 0.9075 0.9343 0 +0.02(+1.95%)
Dec 24, 2008 0.9164 0.9477 0.9030 0.9164 75,471 -0.01(-0.97%)
Dec 23, 2008 0.9388 0.9700 0.9209 0.9253 407,891 -0.01(-1.43%)
Dec 22, 2008 0.9611 1.006 0.9164 0.9388 346,032 -0.01(-1.41%)
Dec 19, 2008 0.9388 0.9745 0.9164 0.9522 226,496 +0.03(+3.40%)
Dec 18, 2008 0.9209 0.9611 0.9209 0.9209 196,191 -0.03(-3.29%)
Dec 17, 2008 0.9566 0.9969 0.9164 0.9522 199,980 -0.00(-0.47%)
Dec 16, 2008 0.8941 0.9611 0.8941 0.9566 102,530 +0.03(+2.70%)
Dec 15, 2008 1.033 1.033 0.9315 0.9315 114,507 -0.11(-10.95%)
Dec 12, 2008 0.9835 1.046 0.8941 1.046 0 +0.08(+8.84%)
Dec 11, 2008 0.8315 1.059 0.8315 0.9611 440,802 -0.03(-2.71%)
Dec 10, 2008 0.9164 0.9924 0.9164 0.9879 227,885 +0.07(+7.80%)
Dec 09, 2008 0.9343 0.9388 0.9164 0.9164 161,072 -0.02(-1.92%)
Dec 08, 2008 0.8359 0.9477 0.8359 0.9343 277,788 +0.08(+9.43%)
Dec 05, 2008 0.8896 0.8942 0.8538 0.8538 0 -0.02(-2.55%)
Dec 04, 2008 0.8806 0.8941 0.8672 0.8762 72,503 -0.02(-2.00%)
Dec 03, 2008 0.8851 0.9164 0.8717 0.8941 202,101 +0.01(+1.52%)
Dec 02, 2008 0.8628 0.8806 0.8046 0.8806 667,593 +0.02(+2.07%)
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.