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

Star Gas Partners LP (NY: SGU )

11.39 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 0.8896 0.9164 0.8225 0.9164 271,124 +0.05(+5.67%)
Apr 28, 2005 0.8941 0.8941 0.8046 0.8672 352,774 -0.03(-3.00%)
Apr 27, 2005 0.8851 0.9164 0.8225 0.8941 496,389 +0.00(+0.00%)
Apr 26, 2005 0.9477 0.9477 0.8941 0.8941 336,668 -0.07(-7.41%)
Apr 25, 2005 0.9745 0.9835 0.8494 0.9656 746,262 -0.02(-2.00%)
Apr 22, 2005 1.033 1.055 0.9835 0.9852 519,430 -0.04(-4.17%)
Apr 21, 2005 1.028 1.086 1.024 1.028 920,077 +0.01(+1.32%)
Apr 20, 2005 1.162 1.185 0.9835 1.015 1,352,041 -0.17(-14.34%)
Apr 19, 2005 1.229 1.252 1.167 1.185 439,122 -0.04(-3.64%)
Apr 18, 2005 1.296 1.319 1.229 1.229 187,236 -0.07(-5.17%)
Apr 15, 2005 1.296 1.359 1.296 1.296 220,567 -0.04(-3.33%)
Apr 14, 2005 1.319 1.359 1.238 1.341 276,045 +0.02(+1.69%)
Apr 13, 2005 1.368 1.395 1.296 1.319 153,234 -0.05(-3.59%)
Apr 12, 2005 1.408 1.408 1.359 1.368 159,050 -0.04(-2.55%)
Apr 11, 2005 1.386 1.408 1.363 1.404 155,023 -0.00(-0.32%)
Apr 08, 2005 1.417 1.444 1.350 1.408 301,547 -0.02(-1.56%)
Apr 07, 2005 1.475 1.475 1.417 1.430 476,480 -0.02(-1.54%)
Apr 06, 2005 1.466 1.480 1.408 1.453 333,983 +0.01(+0.62%)
Apr 05, 2005 1.386 1.466 1.296 1.444 418,094 +0.06(+4.19%)
Apr 04, 2005 1.430 1.430 1.372 1.386 247,859 -0.04(-3.12%)
Apr 01, 2005 1.430 1.475 1.417 1.430 375,144 +0.00(+0.31%)
Mar 31, 2005 1.386 1.448 1.386 1.426 334,207 +0.04(+2.57%)
Mar 30, 2005 1.390 1.498 1.372 1.390 243,609 -0.04(-3.12%)
Mar 29, 2005 1.511 1.515 1.408 1.435 109,389 -0.10(-6.41%)
Mar 28, 2005 1.498 1.587 1.493 1.533 165,985 -0.01(-0.58%)
Mar 24, 2005 1.453 1.569 1.453 1.542 321,456 +0.07(+4.55%)
Mar 23, 2005 1.511 1.547 1.444 1.475 265,084 -0.05(-3.51%)
Mar 22, 2005 1.542 1.574 1.453 1.529 338,681 -0.03(-2.01%)
Mar 21, 2005 1.565 1.654 1.556 1.560 177,841 -0.03(-1.69%)
Mar 18, 2005 1.587 1.614 1.565 1.587 171,577 -0.02(-1.39%)
Mar 17, 2005 1.609 1.641 1.582 1.609 146,075 -0.02(-1.10%)
Mar 16, 2005 1.623 1.650 1.609 1.627 176,499 -0.05(-2.93%)
Mar 15, 2005 1.636 1.694 1.609 1.676 256,136 +0.01(+0.54%)
Mar 14, 2005 1.654 1.681 1.609 1.667 329,286 +0.00(+0.27%)
Mar 11, 2005 1.618 1.676 1.556 1.663 675,349 +0.02(+1.36%)
Mar 10, 2005 1.748 1.761 1.614 1.641 677,810 -0.11(-6.14%)
Mar 09, 2005 1.833 1.833 1.690 1.748 1,355,397 -0.06(-3.22%)
Mar 08, 2005 1.793 1.927 1.734 1.806 4,082,073 +0.12(+7.16%)
Mar 07, 2005 1.685 1.721 1.632 1.685 477,375 -0.01(-0.79%)
Mar 04, 2005 1.699 1.712 1.627 1.699 1,195,227 +0.06(+3.83%)
Mar 03, 2005 1.587 1.721 1.569 1.636 871,310 +0.05(+3.10%)
Mar 02, 2005 1.565 1.623 1.560 1.587 1,218,940 +0.04(+2.31%)
Mar 01, 2005 1.390 1.551 1.390 1.551 460,150 +0.07(+4.52%)
Feb 28, 2005 1.502 1.520 1.363 1.484 835,295 -0.06(-3.77%)
Feb 25, 2005 1.533 1.565 1.502 1.542 431,740 +0.02(+1.17%)
Feb 24, 2005 1.578 1.623 1.502 1.524 682,731 -0.07(-4.48%)
Feb 23, 2005 1.690 1.690 1.565 1.596 423,911 -0.05(-2.99%)
Feb 22, 2005 1.672 1.717 1.582 1.645 1,130,802 -0.03(-1.87%)
Feb 18, 2005 1.721 1.761 1.654 1.676 395,053 -0.03(-1.83%)
Feb 17, 2005 1.788 1.828 1.694 1.708 720,313 -0.05(-2.80%)
Feb 16, 2005 1.734 1.788 1.712 1.757 901,062 +0.04(+2.61%)
Feb 15, 2005 1.676 1.833 1.676 1.712 2,043,944 +0.06(+3.79%)
Feb 14, 2005 1.569 1.721 1.569 1.650 4,771,069 +0.08(+5.13%)
Feb 11, 2005 1.699 1.734 1.565 1.569 3,920,338 -0.13(-7.63%)
Feb 10, 2005 1.989 2.056 1.690 1.699 5,318,462 -0.29(-14.61%)
Feb 09, 2005 2.995 2.995 1.636 1.989 12,845,736 -1.07(-35.04%)
Feb 08, 2005 3.040 3.098 3.017 3.062 553,433 -0.00(-0.15%)
Feb 07, 2005 3.000 3.098 3.000 3.067 279,177 +0.04(+1.18%)
Feb 04, 2005 3.017 3.040 2.995 3.031 631,728 -0.00(-0.15%)
Feb 03, 2005 3.017 3.067 3.013 3.035 412,726 -0.00(-0.15%)
Feb 02, 2005 2.995 3.071 2.955 3.040 442,254 +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.