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

Star Gas Partners LP (NY: SGU )

11.86 +0.38 (+3.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2006 1.045 1.065 1.021 1.061 173,145 +0.03(+2.72%)
May 30, 2006 1.017 1.045 1.017 1.033 261,708 +0.02(+1.58%)
May 26, 2006 1.005 1.033 1.005 1.017 192,052 +0.01(+0.80%)
May 25, 2006 0.9969 1.017 0.9969 1.009 74,631 +0.01(+1.21%)
May 24, 2006 0.9848 1.009 0.9647 0.9969 335,593 -0.01(-0.80%)
May 23, 2006 1.009 1.029 1.001 1.005 425,400 +0.00(+0.00%)
May 22, 2006 1.021 1.041 1.005 1.005 658,002 -0.01(-1.18%)
May 19, 2006 1.005 1.025 1.005 1.017 297,034 +0.01(+1.20%)
May 18, 2006 1.013 1.025 1.001 1.005 359,724 +0.00(+0.00%)
May 17, 2006 1.057 1.057 1.001 1.005 284,097 -0.04(-3.85%)
May 16, 2006 1.005 1.085 1.001 1.045 224,641 +0.04(+4.42%)
May 15, 2006 0.9848 1.065 0.9848 1.001 815,973 -0.06(-5.32%)
May 12, 2006 1.081 1.085 1.005 1.057 725,420 -0.02(-1.87%)
May 11, 2006 1.093 1.105 1.069 1.077 1,217,491 -0.02(-2.19%)
May 10, 2006 1.101 1.138 1.101 1.101 3,143,984 -0.00(-0.36%)
May 09, 2006 1.158 1.178 1.097 1.105 3,669,889 -0.02(-1.79%)
May 08, 2006 1.138 1.146 1.105 1.126 579,141 -0.01(-1.06%)
May 05, 2006 1.174 1.182 1.117 1.138 828,411 -0.06(-5.03%)
May 04, 2006 1.238 1.246 1.186 1.198 1,036,385 -0.00(-0.00%)
May 03, 2006 1.049 1.266 1.049 1.198 3,099,951 +0.11(+10.37%)
May 02, 2006 1.126 1.126 1.065 1.085 616,955 -0.04(-3.57%)
May 01, 2006 1.025 1.142 1.025 1.126 2,113,071 +0.10(+10.24%)
Apr 28, 2006 0.9647 1.041 0.9446 1.021 644,569 +0.06(+5.83%)
Apr 27, 2006 0.9527 0.9808 0.9527 0.9647 429,878 -0.01(-1.23%)
Apr 26, 2006 0.9848 1.025 0.9487 0.9768 483,364 -0.05(-5.07%)
Apr 25, 2006 1.009 1.045 0.9929 1.029 354,002 +0.01(+1.18%)
Apr 24, 2006 1.085 1.085 1.013 1.017 519,187 -0.05(-4.53%)
Apr 21, 2006 0.9929 1.077 0.9848 1.065 1,308,044 +0.04(+3.92%)
Apr 20, 2006 0.9085 1.037 0.9044 1.025 1,593,635 +0.08(+8.97%)
Apr 19, 2006 0.9366 0.9487 0.9165 0.9406 715,966 -0.00(-0.43%)
Apr 18, 2006 0.9125 0.9487 0.9044 0.9446 601,531 +0.02(+1.73%)
Apr 17, 2006 0.8924 0.9366 0.8884 0.9286 607,004 +0.00(+0.43%)
Apr 13, 2006 0.9446 0.9406 0.9245 0.9245 301,263 -0.02(-2.13%)
Apr 12, 2006 0.9165 0.9607 0.9165 0.9446 654,519 +0.04(+3.98%)
Apr 11, 2006 0.9085 0.9366 0.8924 0.9085 603,521 -0.01(-1.31%)
Apr 10, 2006 0.9607 0.9728 0.9004 0.9205 619,443 -0.05(-5.37%)
Apr 07, 2006 1.045 1.045 0.9728 0.9728 711,488 -0.07(-6.56%)
Apr 06, 2006 1.025 1.053 1.025 1.041 491,822 -0.01(-0.77%)
Apr 05, 2006 1.045 1.061 1.025 1.049 353,256 -0.01(-0.76%)
Apr 04, 2006 1.085 1.101 1.049 1.057 650,290 -0.06(-5.05%)
Apr 03, 2006 1.146 1.154 1.089 1.113 495,803 -0.01(-0.72%)
Mar 31, 2006 1.146 1.158 1.101 1.122 326,886 -0.02(-1.41%)
Mar 30, 2006 1.158 1.162 1.126 1.138 477,145 -0.03(-2.41%)
Mar 29, 2006 1.117 1.166 1.105 1.166 606,755 +0.02(+2.11%)
Mar 28, 2006 1.122 1.154 1.122 1.142 199,515 +0.02(+1.43%)
Mar 27, 2006 1.146 1.158 1.126 1.126 155,482 -0.02(-1.41%)
Mar 24, 2006 1.174 1.178 1.122 1.142 517,197 -0.02(-1.73%)
Mar 23, 2006 1.122 1.182 1.105 1.162 1,650,106 +0.12(+12.02%)
Mar 22, 2006 1.073 1.085 1.025 1.037 233,597 -0.04(-4.09%)
Mar 21, 2006 1.057 1.105 1.029 1.081 444,058 +0.01(+1.13%)
Mar 20, 2006 1.105 1.105 1.065 1.069 169,165 -0.03(-2.92%)
Mar 17, 2006 1.122 1.126 1.093 1.101 377,636 -0.02(-1.44%)
Mar 16, 2006 1.085 1.117 1.069 1.117 599,541 +0.04(+4.12%)
Mar 15, 2006 1.081 1.101 1.065 1.073 132,098 -0.02(-1.84%)
Mar 14, 2006 1.117 1.117 1.069 1.093 863,239 -0.02(-2.16%)
Mar 13, 2006 1.146 1.150 1.105 1.117 264,693 -0.03(-2.46%)
Mar 10, 2006 1.158 1.162 1.146 1.146 383,855 +0.00(+0.00%)
Mar 09, 2006 1.105 1.154 1.089 1.146 475,901 +0.08(+7.14%)
Mar 08, 2006 1.085 1.105 1.061 1.069 231,855 -0.02(-1.48%)
Mar 07, 2006 1.138 1.162 1.081 1.085 902,297 -0.06(-5.26%)
Mar 06, 2006 1.085 1.202 1.085 1.146 2,716,593 +0.06(+5.56%)
Mar 03, 2006 1.093 1.122 1.085 1.085 227,626 -0.02(-2.17%)
Mar 02, 2006 1.109 1.126 1.089 1.109 195,037 +0.00(+0.00%)
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.