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 (%)
Aug 31, 2005 1.234 1.261 1.207 1.220 171,354 -0.03(-2.15%)
Aug 30, 2005 1.261 1.261 1.229 1.247 94,848 -0.01(-1.06%)
Aug 29, 2005 1.252 1.265 1.211 1.261 213,856 +0.05(+4.45%)
Aug 26, 2005 1.261 1.278 1.202 1.207 170,682 -0.07(-5.26%)
Aug 25, 2005 1.296 1.305 1.270 1.274 147,865 -0.01(-1.04%)
Aug 24, 2005 1.296 1.305 1.270 1.287 110,507 -0.00(-0.35%)
Aug 23, 2005 1.274 1.305 1.274 1.292 115,652 +0.03(+2.48%)
Aug 22, 2005 1.278 1.305 1.252 1.261 195,513 +0.02(+1.80%)
Aug 19, 2005 1.252 1.278 1.238 1.238 125,048 -0.01(-1.07%)
Aug 18, 2005 1.274 1.274 1.243 1.252 87,019 +0.00(+0.00%)
Aug 17, 2005 1.278 1.278 1.234 1.252 316,311 -0.02(-1.41%)
Aug 16, 2005 1.252 1.270 1.207 1.270 321,009 +0.08(+7.17%)
Aug 15, 2005 1.323 1.323 1.122 1.185 909,563 -0.12(-9.25%)
Aug 12, 2005 1.296 1.314 1.278 1.305 156,813 +0.01(+1.04%)
Aug 11, 2005 1.319 1.337 1.261 1.292 158,155 -0.02(-1.37%)
Aug 10, 2005 1.386 1.413 1.310 1.310 486,994 -0.12(-8.44%)
Aug 09, 2005 1.743 1.743 1.296 1.430 1,024,545 -0.16(-10.11%)
Aug 08, 2005 1.551 1.596 1.480 1.591 499,521 +0.01(+0.82%)
Aug 05, 2005 1.618 1.636 1.533 1.578 451,649 -0.05(-2.99%)
Aug 04, 2005 1.623 1.739 1.574 1.627 675,797 +0.02(+1.11%)
Aug 03, 2005 1.453 1.667 1.435 1.609 981,370 +0.18(+12.50%)
Aug 02, 2005 1.261 1.448 1.261 1.430 637,991 +0.21(+17.65%)
Aug 01, 2005 1.216 1.372 1.189 1.216 893,009 -0.01(-1.09%)
Jul 29, 2005 1.158 1.252 1.158 1.229 107,823 +0.06(+5.36%)
Jul 28, 2005 1.189 1.216 1.162 1.167 114,981 -0.02(-1.88%)
Jul 27, 2005 1.198 1.207 1.171 1.189 256,359 +0.00(+0.38%)
Jul 26, 2005 1.167 1.207 1.144 1.185 77,176 +0.02(+1.92%)
Jul 25, 2005 1.229 1.247 1.162 1.162 287,677 -0.06(-5.11%)
Jul 22, 2005 1.252 1.270 1.225 1.225 192,829 -0.03(-2.14%)
Jul 21, 2005 1.243 1.270 1.243 1.252 60,846 +0.01(+0.72%)
Jul 20, 2005 1.243 1.274 1.238 1.243 100,888 +0.00(+0.00%)
Jul 19, 2005 1.270 1.274 1.229 1.243 196,408 +0.00(+0.00%)
Jul 18, 2005 1.252 1.278 1.243 1.243 93,730 -0.01(-1.07%)
Jul 15, 2005 1.256 1.283 1.238 1.256 95,967 -0.02(-1.75%)
Jul 14, 2005 1.238 1.283 1.234 1.278 160,840 +0.04(+3.25%)
Jul 13, 2005 1.319 1.319 1.234 1.238 174,933 -0.05(-4.15%)
Jul 12, 2005 1.328 1.328 1.274 1.292 171,577 -0.00(-0.34%)
Jul 11, 2005 1.332 1.337 1.270 1.296 178,065 +0.04(+3.20%)
Jul 08, 2005 1.234 1.274 1.234 1.256 89,703 +0.02(+1.81%)
Jul 07, 2005 1.265 1.265 1.229 1.234 135,785 -0.04(-3.16%)
Jul 06, 2005 1.359 1.359 1.274 1.274 412,278 -0.03(-2.06%)
Jul 05, 2005 1.278 1.341 1.278 1.301 397,738 +0.01(+0.69%)
Jul 01, 2005 1.274 1.314 1.274 1.292 130,640 +0.02(+1.40%)
Jun 30, 2005 1.328 1.337 1.252 1.274 233,542 +0.01(+0.71%)
Jun 29, 2005 1.270 1.332 1.229 1.265 365,749 -0.00(-0.35%)
Jun 28, 2005 1.296 1.314 1.247 1.270 269,781 -0.05(-3.73%)
Jun 27, 2005 1.296 1.368 1.252 1.319 240,477 +0.02(+1.72%)
Jun 24, 2005 1.341 1.341 1.287 1.296 140,483 -0.04(-2.68%)
Jun 23, 2005 1.341 1.368 1.319 1.332 578,935 -0.01(-0.67%)
Jun 22, 2005 1.346 1.377 1.319 1.341 392,145 -0.01(-0.66%)
Jun 21, 2005 1.341 1.386 1.341 1.350 241,595 +0.01(+0.67%)
Jun 20, 2005 1.350 1.377 1.305 1.341 1,073,535 +0.00(+0.33%)
Jun 17, 2005 1.430 1.466 1.319 1.337 542,919 -0.09(-6.56%)
Jun 16, 2005 1.466 1.466 1.408 1.430 134,219 -0.04(-2.44%)
Jun 15, 2005 1.439 1.471 1.426 1.466 74,268 +0.02(+1.23%)
Jun 14, 2005 1.475 1.475 1.439 1.448 146,747 -0.02(-1.52%)
Jun 13, 2005 1.475 1.489 1.430 1.471 252,557 +0.00(+0.30%)
Jun 10, 2005 1.475 1.493 1.430 1.466 157,932 -0.03(-1.80%)
Jun 09, 2005 1.533 1.533 1.457 1.493 219,225 -0.04(-2.62%)
Jun 08, 2005 1.565 1.565 1.506 1.533 213,856 -0.04(-2.83%)
Jun 07, 2005 1.632 1.636 1.506 1.578 222,133 -0.06(-3.55%)
Jun 06, 2005 1.632 1.658 1.587 1.636 153,234 +0.00(+0.00%)
Jun 03, 2005 1.600 1.654 1.587 1.636 207,817 +0.04(+2.23%)
Jun 02, 2005 1.658 1.676 1.565 1.600 152,115 -0.06(-3.50%)
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.