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 30, 2014 3.806 3.806 3.712 3.770 94,761 +0.00(+0.00%)
May 29, 2014 3.734 3.786 3.710 3.770 88,634 +0.01(+0.16%)
May 28, 2014 3.644 3.800 3.644 3.764 233,077 +0.08(+2.11%)
May 27, 2014 3.782 3.782 3.644 3.686 357,423 -0.10(-2.53%)
May 23, 2014 3.740 3.782 3.782 3.782 274,218 +0.05(+1.44%)
May 22, 2014 3.680 3.854 3.657 3.728 170,657 +0.04(+1.14%)
May 21, 2014 3.824 3.824 3.609 3.686 541,178 -0.16(-4.05%)
May 20, 2014 3.884 3.896 3.830 3.842 110,848 -0.05(-1.23%)
May 19, 2014 3.896 3.914 3.878 3.890 111,926 +0.00(+0.00%)
May 16, 2014 3.950 3.950 3.860 3.890 151,985 +0.00(+0.00%)
May 15, 2014 3.878 3.920 3.830 3.890 161,937 -0.02(-0.46%)
May 14, 2014 4.039 4.039 3.812 3.908 343,092 -0.09(-2.25%)
May 13, 2014 4.069 4.075 3.980 3.997 130,325 -0.07(-1.62%)
May 12, 2014 4.153 4.333 3.980 4.063 1,075,533 -0.07(-1.59%)
May 09, 2014 4.003 4.141 3.986 4.129 338,881 +0.14(+3.60%)
May 08, 2014 3.914 4.033 3.896 3.986 259,871 +0.10(+2.62%)
May 07, 2014 3.890 3.890 3.878 3.884 79,050 +0.00(+0.00%)
May 06, 2014 3.890 3.890 3.872 3.884 98,220 +0.01(+0.31%)
May 05, 2014 3.890 3.908 3.872 3.872 391,003 -0.01(-0.31%)
May 02, 2014 3.860 3.890 3.860 3.884 56,267 +0.02(+0.62%)
May 01, 2014 3.818 3.890 3.801 3.860 79,149 +0.06(+1.57%)
Apr 30, 2014 3.902 3.902 3.800 3.800 205,106 -0.08(-2.01%)
Apr 29, 2014 3.848 3.890 3.752 3.878 157,016 +0.05(+1.21%)
Apr 28, 2014 3.826 3.867 3.808 3.831 250,559 +0.00(+0.00%)
Apr 25, 2014 3.837 3.837 3.808 3.831 108,120 -0.01(-0.15%)
Apr 24, 2014 3.867 3.867 3.814 3.837 159,338 +0.01(+0.15%)
Apr 23, 2014 3.808 3.861 3.802 3.831 101,031 +0.02(+0.62%)
Apr 22, 2014 3.784 3.867 3.784 3.808 379,482 +0.03(+0.78%)
Apr 21, 2014 3.778 3.784 3.761 3.778 117,250 +0.00(+0.00%)
Apr 17, 2014 3.772 3.778 3.778 3.778 55,898 +0.00(+0.00%)
Apr 16, 2014 3.761 3.784 3.749 3.778 116,839 +0.01(+0.16%)
Apr 15, 2014 3.755 3.781 3.755 3.772 106,989 +0.00(+0.00%)
Apr 14, 2014 3.761 3.784 3.755 3.772 242,516 +0.03(+0.79%)
Apr 11, 2014 3.761 3.766 3.672 3.743 210,007 -0.01(-0.31%)
Apr 10, 2014 3.737 3.772 3.719 3.755 183,625 -0.02(-0.47%)
Apr 09, 2014 3.772 3.772 3.731 3.772 158,227 +0.01(+0.16%)
Apr 08, 2014 3.790 3.790 3.755 3.766 333,024 -0.01(-0.31%)
Apr 07, 2014 3.713 3.802 3.707 3.778 428,458 +0.08(+2.24%)
Apr 04, 2014 3.690 3.749 3.667 3.696 279,020 +0.01(+0.16%)
Apr 03, 2014 3.648 3.690 3.625 3.690 193,997 +0.06(+1.79%)
Apr 02, 2014 3.578 3.631 3.578 3.625 251,992 +0.05(+1.32%)
Apr 01, 2014 3.477 3.613 3.454 3.578 318,116 +0.12(+3.59%)
Mar 31, 2014 3.454 3.501 3.454 3.454 95,048 -0.02(-0.68%)
Mar 28, 2014 3.501 3.513 3.459 3.477 63,879 +0.00(+0.00%)
Mar 27, 2014 3.448 3.496 3.430 3.477 38,840 +0.01(+0.17%)
Mar 26, 2014 3.513 3.513 3.407 3.471 117,008 -0.02(-0.68%)
Mar 25, 2014 3.524 3.536 3.483 3.495 78,032 -0.02(-0.50%)
Mar 24, 2014 3.513 3.513 3.454 3.513 161,329 +0.02(+0.68%)
Mar 21, 2014 3.424 3.489 3.424 3.489 187,611 +0.06(+1.90%)
Mar 20, 2014 3.347 3.442 3.332 3.424 224,280 +0.09(+2.84%)
Mar 19, 2014 3.412 3.412 3.312 3.330 62,832 -0.06(-1.91%)
Mar 18, 2014 3.377 3.395 3.371 3.395 48,951 +0.00(+0.00%)
Mar 17, 2014 3.353 3.395 3.353 3.395 111,522 +0.03(+0.88%)
Mar 14, 2014 3.353 3.365 3.330 3.365 103,364 +0.02(+0.71%)
Mar 13, 2014 3.282 3.353 3.276 3.341 111,310 +0.05(+1.43%)
Mar 12, 2014 3.300 3.310 3.259 3.294 124,951 -0.04(-1.24%)
Mar 11, 2014 3.294 3.353 3.259 3.336 143,014 +0.04(+1.25%)
Mar 10, 2014 3.300 3.306 3.276 3.294 56,907 +0.01(+0.18%)
Mar 07, 2014 3.288 3.288 3.276 3.288 39,392 +0.01(+0.36%)
Mar 06, 2014 3.282 3.282 3.259 3.276 97,239 -0.02(-0.54%)
Mar 05, 2014 3.282 3.294 3.276 3.294 60,812 +0.00(+0.00%)
Mar 04, 2014 3.318 3.336 3.283 3.294 53,326 -0.01(-0.36%)
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.