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 (%)
May 29, 2015 5.418 5.424 5.368 5.412 155,178 +0.02(+0.35%)
May 28, 2015 5.304 5.462 5.286 5.393 448,432 +0.13(+2.40%)
May 27, 2015 5.222 5.286 5.210 5.267 249,160 +0.01(+0.24%)
May 26, 2015 5.241 5.279 5.191 5.254 276,576 +0.08(+1.46%)
May 22, 2015 5.241 5.178 5.178 5.178 107,999 +0.00(+0.00%)
May 21, 2015 5.191 5.235 5.147 5.178 158,645 +0.02(+0.37%)
May 20, 2015 5.286 5.286 5.159 5.159 148,667 -0.08(-1.57%)
May 19, 2015 5.184 5.241 5.184 5.241 216,930 +0.06(+1.10%)
May 18, 2015 5.178 5.286 5.115 5.184 495,345 +0.18(+3.53%)
May 15, 2015 4.926 5.128 4.845 5.008 763,169 +0.11(+2.32%)
May 14, 2015 4.869 4.919 4.799 4.894 446,063 +0.16(+3.47%)
May 13, 2015 4.736 4.774 4.704 4.730 73,710 +0.01(+0.27%)
May 12, 2015 4.641 4.793 4.641 4.717 78,304 +0.08(+1.63%)
May 11, 2015 4.768 4.799 4.641 4.641 91,373 -0.13(-2.65%)
May 08, 2015 4.736 4.843 4.679 4.768 473,550 +0.06(+1.34%)
May 07, 2015 4.528 4.717 4.528 4.705 122,911 +0.18(+3.91%)
May 06, 2015 4.622 4.622 4.499 4.528 50,631 -0.06(-1.24%)
May 05, 2015 4.591 4.654 4.585 4.585 29,883 +0.04(+0.83%)
May 04, 2015 4.610 4.648 4.502 4.547 68,985 -0.10(-2.24%)
May 01, 2015 4.610 4.711 4.610 4.651 58,162 -0.09(-1.80%)
Apr 30, 2015 4.724 4.736 4.648 4.736 52,832 +0.06(+1.21%)
Apr 29, 2015 4.578 4.679 4.578 4.679 36,650 +0.04(+0.82%)
Apr 28, 2015 4.660 4.711 4.581 4.641 71,670 -0.00(-0.07%)
Apr 27, 2015 4.613 4.651 4.607 4.645 56,537 -0.01(-0.13%)
Apr 24, 2015 4.663 4.663 4.613 4.651 64,486 +0.02(+0.40%)
Apr 23, 2015 4.651 4.673 4.613 4.632 36,416 -0.03(-0.67%)
Apr 22, 2015 4.676 4.676 4.613 4.663 68,177 +0.01(+0.27%)
Apr 21, 2015 4.676 4.688 4.613 4.651 164,120 -0.02(-0.40%)
Apr 20, 2015 4.676 4.713 4.570 4.670 223,358 +0.02(+0.54%)
Apr 17, 2015 4.426 4.663 4.426 4.645 143,828 +0.14(+3.19%)
Apr 16, 2015 4.526 4.601 4.395 4.501 135,748 -0.04(-0.96%)
Apr 15, 2015 4.670 4.670 4.433 4.545 365,343 -0.09(-1.88%)
Apr 14, 2015 4.489 4.632 4.464 4.632 63,123 +0.18(+4.06%)
Apr 13, 2015 4.433 4.545 4.426 4.451 114,281 -0.03(-0.70%)
Apr 10, 2015 4.564 4.604 4.364 4.482 92,858 -0.08(-1.78%)
Apr 09, 2015 4.638 4.651 4.520 4.564 48,484 -0.07(-1.61%)
Apr 08, 2015 4.576 4.645 4.551 4.638 40,192 +0.05(+1.09%)
Apr 07, 2015 4.526 4.626 4.414 4.588 71,297 +0.00(+0.00%)
Apr 06, 2015 4.738 4.738 4.582 4.588 89,143 -0.03(-0.67%)
Apr 02, 2015 4.651 4.620 4.620 4.620 46,516 +0.00(+0.00%)
Apr 01, 2015 4.651 4.702 4.613 4.620 108,786 +0.01(+0.14%)
Mar 31, 2015 4.426 4.687 4.380 4.613 269,253 +0.24(+5.41%)
Mar 30, 2015 4.283 4.426 4.252 4.376 131,534 +0.12(+2.78%)
Mar 27, 2015 4.277 4.302 4.246 4.258 57,380 +0.00(+0.00%)
Mar 26, 2015 4.239 4.295 4.165 4.258 143,945 +0.11(+2.55%)
Mar 25, 2015 4.433 4.433 4.009 4.152 1,585,177 -0.27(-6.06%)
Mar 24, 2015 4.489 4.489 4.376 4.420 28,516 -0.04(-0.98%)
Mar 23, 2015 4.520 4.532 4.364 4.464 54,535 -0.14(-3.11%)
Mar 20, 2015 4.345 4.607 4.302 4.607 114,440 +0.26(+5.87%)
Mar 19, 2015 4.389 4.401 4.321 4.352 69,580 +0.00(+0.00%)
Mar 18, 2015 4.289 4.433 4.289 4.352 42,079 -0.06(-1.41%)
Mar 17, 2015 4.302 4.433 4.302 4.414 54,199 +0.09(+2.16%)
Mar 16, 2015 4.364 4.414 4.277 4.320 109,915 -0.03(-0.72%)
Mar 13, 2015 4.333 4.364 4.271 4.352 56,432 +0.04(+1.01%)
Mar 12, 2015 4.333 4.408 4.295 4.308 89,320 -0.03(-0.72%)
Mar 11, 2015 4.489 4.489 4.333 4.339 46,787 -0.12(-2.66%)
Mar 10, 2015 4.239 4.489 4.239 4.458 73,607 +0.22(+5.15%)
Mar 09, 2015 4.588 4.595 4.208 4.239 606,669 -0.38(-8.23%)
Mar 06, 2015 4.657 4.732 4.588 4.620 59,469 -0.05(-1.07%)
Mar 05, 2015 4.744 4.787 4.663 4.670 64,013 -0.03(-0.66%)
Mar 04, 2015 4.763 4.813 4.688 4.701 61,713 -0.11(-2.33%)
Mar 03, 2015 4.881 4.881 4.800 4.813 102,999 -0.01(-0.26%)
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.