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 29, 2009 1.493 1.497 1.476 1.493 273,465 +0.01(+0.57%)
May 28, 2009 1.505 1.510 1.476 1.484 260,558 -0.00(-0.28%)
May 27, 2009 1.518 1.531 1.450 1.489 659,695 -0.00(-0.28%)
May 26, 2009 1.497 1.497 1.455 1.493 1,300,357 +0.02(+1.15%)
May 22, 2009 1.425 1.489 1.408 1.476 497,465 +0.09(+6.73%)
May 21, 2009 1.446 1.450 1.374 1.383 187,675 -0.04(-2.97%)
May 20, 2009 1.497 1.497 1.425 1.425 420,386 -0.05(-3.44%)
May 19, 2009 1.417 1.493 1.417 1.476 481,670 +0.06(+4.18%)
May 18, 2009 1.438 1.467 1.391 1.417 322,124 -0.02(-1.47%)
May 15, 2009 1.421 1.459 1.408 1.438 495,483 +0.03(+1.80%)
May 14, 2009 1.332 1.417 1.332 1.412 406,857 +0.08(+6.03%)
May 13, 2009 1.353 1.417 1.312 1.332 281,448 -0.03(-2.17%)
May 12, 2009 1.341 1.395 1.328 1.362 421,594 +0.03(+2.55%)
May 11, 2009 1.349 1.362 1.302 1.328 392,820 -0.01(-0.95%)
May 08, 2009 1.269 1.349 1.269 1.341 62,630 +0.05(+4.28%)
May 07, 2009 1.324 1.332 1.205 1.286 360,523 -0.04(-2.87%)
May 06, 2009 1.341 1.349 1.315 1.324 201,745 -0.02(-1.26%)
May 05, 2009 1.374 1.374 1.332 1.341 73,370 -0.03(-1.92%)
May 04, 2009 1.387 1.387 1.339 1.367 213,003 +0.00(+0.31%)
May 01, 2009 1.305 1.367 1.305 1.363 323,119 +0.05(+4.11%)
Apr 30, 2009 1.253 1.313 1.251 1.309 270,345 +0.05(+3.61%)
Apr 29, 2009 1.263 1.271 1.247 1.263 127,579 +0.02(+1.33%)
Apr 28, 2009 1.247 1.280 1.247 1.247 160,483 -0.03(-2.59%)
Apr 27, 2009 1.251 1.292 1.242 1.280 457,319 +0.03(+2.03%)
Apr 24, 2009 1.284 1.284 1.242 1.254 224,195 -0.03(-1.99%)
Apr 23, 2009 1.251 1.296 1.251 1.280 326,651 +0.02(+1.31%)
Apr 22, 2009 1.230 1.309 1.230 1.263 735,031 +0.03(+2.69%)
Apr 21, 2009 1.189 1.292 1.189 1.230 160,324 +0.02(+1.71%)
Apr 20, 2009 1.242 1.242 1.209 1.209 84,120 -0.03(-2.67%)
Apr 17, 2009 1.247 1.263 1.222 1.242 382,298 +0.01(+0.67%)
Apr 16, 2009 1.263 1.263 1.218 1.234 366,708 -0.02(-1.32%)
Apr 15, 2009 1.267 1.267 1.230 1.251 419,203 +0.01(+0.67%)
Apr 14, 2009 1.201 1.242 1.201 1.242 463,277 +0.05(+3.80%)
Apr 13, 2009 1.185 1.226 1.160 1.197 367,256 +0.02(+2.12%)
Apr 09, 2009 1.172 1.189 1.168 1.172 383,020 +0.00(+0.35%)
Apr 08, 2009 1.160 1.168 1.106 1.168 192,946 +0.02(+2.17%)
Apr 07, 2009 1.139 1.160 1.139 1.143 78,676 -0.02(-1.43%)
Apr 06, 2009 1.139 1.160 1.139 1.160 435,243 +0.01(+0.72%)
Apr 03, 2009 1.139 1.160 1.131 1.151 149,365 -0.01(-0.71%)
Apr 02, 2009 1.122 1.160 1.118 1.160 313,888 +0.04(+3.70%)
Apr 01, 2009 1.077 1.122 1.056 1.118 655,918 +0.04(+3.85%)
Mar 31, 2009 1.077 1.098 1.060 1.077 502,189 +0.00(+0.39%)
Mar 30, 2009 1.110 1.110 1.069 1.073 211,813 -0.02(-1.89%)
Mar 26, 2009 1.060 1.151 1.060 1.093 330,353 +0.02(+1.54%)
Mar 25, 2009 1.035 1.098 1.035 1.077 133,328 +0.03(+3.17%)
Mar 24, 2009 1.044 1.052 1.035 1.044 92,202 +0.00(+0.00%)
Mar 23, 2009 1.035 1.077 1.035 1.044 227,498 -0.03(-3.08%)
Mar 20, 2009 1.048 1.127 0.9940 1.077 113,070 +0.02(+1.96%)
Mar 19, 2009 1.098 1.102 1.056 1.056 501,216 -0.04(-3.41%)
Mar 18, 2009 1.098 1.131 1.084 1.093 237,049 -0.00(-0.38%)
Mar 17, 2009 1.122 1.140 1.098 1.098 207,590 -0.02(-2.21%)
Mar 16, 2009 1.118 1.151 1.098 1.122 259,596 +0.02(+2.26%)
Mar 13, 2009 1.098 1.117 1.098 1.098 0 +0.00(+0.38%)
Mar 12, 2009 1.098 1.131 1.081 1.093 523,920 +0.00(+0.00%)
Mar 11, 2009 1.056 1.118 1.044 1.093 396,495 +0.03(+2.72%)
Mar 10, 2009 1.035 1.073 1.035 1.064 340,860 +0.00(+0.39%)
Mar 09, 2009 1.069 1.077 1.015 1.060 325,193 +0.02(+1.99%)
Mar 06, 2009 1.060 1.073 1.035 1.040 0 -0.02(-1.57%)
Mar 05, 2009 1.056 1.110 1.056 1.056 479,723 -0.02(-2.30%)
Mar 04, 2009 1.060 1.127 1.048 1.081 493,427 +0.05(+4.82%)
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.