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 (%)
Jul 29, 2005 1.041 1.126 1.041 1.105 119,908 +0.06(+5.36%)
Jul 28, 2005 1.069 1.093 1.045 1.049 127,868 -0.02(-1.88%)
Jul 27, 2005 1.077 1.085 1.053 1.069 285,093 +0.00(+0.38%)
Jul 26, 2005 1.049 1.085 1.029 1.065 85,826 +0.02(+1.92%)
Jul 25, 2005 1.105 1.122 1.045 1.045 319,921 -0.06(-5.11%)
Jul 22, 2005 1.126 1.142 1.101 1.101 214,441 -0.02(-2.14%)
Jul 21, 2005 1.117 1.142 1.117 1.126 67,666 +0.01(+0.72%)
Jul 20, 2005 1.117 1.146 1.113 1.117 112,196 +0.00(+0.00%)
Jul 19, 2005 1.142 1.146 1.105 1.117 218,422 +0.00(+0.00%)
Jul 18, 2005 1.126 1.150 1.117 1.117 104,235 -0.01(-1.07%)
Jul 15, 2005 1.130 1.154 1.113 1.130 106,723 -0.02(-1.75%)
Jul 14, 2005 1.113 1.154 1.109 1.150 178,867 +0.04(+3.25%)
Jul 13, 2005 1.186 1.186 1.109 1.113 194,539 -0.05(-4.15%)
Jul 12, 2005 1.194 1.194 1.146 1.162 190,808 -0.00(-0.34%)
Jul 11, 2005 1.198 1.202 1.142 1.166 198,022 +0.04(+3.20%)
Jul 08, 2005 1.109 1.146 1.109 1.130 99,757 +0.02(+1.81%)
Jul 07, 2005 1.138 1.138 1.105 1.109 151,004 -0.04(-3.16%)
Jul 06, 2005 1.222 1.222 1.146 1.146 458,487 -0.02(-2.06%)
Jul 05, 2005 1.150 1.206 1.150 1.170 442,317 +0.01(+0.69%)
Jul 01, 2005 1.146 1.182 1.146 1.162 145,283 +0.02(+1.40%)
Jun 30, 2005 1.194 1.202 1.126 1.146 259,718 +0.01(+0.71%)
Jun 29, 2005 1.142 1.198 1.105 1.138 406,742 -0.00(-0.35%)
Jun 28, 2005 1.166 1.182 1.122 1.142 300,019 -0.04(-3.73%)
Jun 27, 2005 1.166 1.230 1.126 1.186 267,430 +0.02(+1.72%)
Jun 24, 2005 1.206 1.206 1.158 1.166 156,229 -0.03(-2.68%)
Jun 23, 2005 1.206 1.230 1.186 1.198 643,822 -0.01(-0.67%)
Jun 22, 2005 1.210 1.238 1.186 1.206 436,097 -0.01(-0.66%)
Jun 21, 2005 1.206 1.246 1.206 1.214 268,674 +0.01(+0.67%)
Jun 20, 2005 1.214 1.238 1.174 1.206 1,193,858 +0.00(+0.33%)
Jun 17, 2005 1.286 1.318 1.186 1.202 603,770 -0.08(-6.56%)
Jun 16, 2005 1.318 1.318 1.266 1.286 149,263 -0.03(-2.44%)
Jun 15, 2005 1.294 1.322 1.282 1.318 82,592 +0.02(+1.23%)
Jun 14, 2005 1.327 1.327 1.294 1.302 163,194 -0.02(-1.52%)
Jun 13, 2005 1.327 1.339 1.286 1.322 280,863 +0.00(+0.30%)
Jun 10, 2005 1.327 1.343 1.286 1.318 175,633 -0.02(-1.80%)
Jun 09, 2005 1.379 1.379 1.310 1.343 243,796 -0.04(-2.62%)
Jun 08, 2005 1.407 1.407 1.355 1.379 237,826 -0.04(-2.83%)
Jun 07, 2005 1.467 1.471 1.355 1.419 247,030 -0.05(-3.55%)
Jun 06, 2005 1.467 1.491 1.427 1.471 170,409 +0.00(+0.00%)
Jun 03, 2005 1.439 1.487 1.427 1.471 231,109 +0.03(+2.23%)
Jun 02, 2005 1.491 1.507 1.407 1.439 169,165 -0.05(-3.50%)
Jun 01, 2005 1.523 1.528 1.487 1.491 172,150 -0.00(-0.27%)
May 31, 2005 1.536 1.540 1.491 1.495 378,880 +0.01(+0.81%)
May 27, 2005 1.447 1.519 1.447 1.483 311,711 +0.06(+4.53%)
May 26, 2005 1.359 1.427 1.359 1.419 327,633 +0.07(+5.06%)
May 25, 2005 1.310 1.399 1.302 1.351 393,060 +0.06(+4.67%)
May 24, 2005 1.306 1.314 1.274 1.290 443,312 -0.00(-0.31%)
May 23, 2005 1.343 1.343 1.286 1.294 435,351 -0.05(-3.59%)
May 20, 2005 1.387 1.387 1.286 1.343 233,845 -0.03(-2.05%)
May 19, 2005 1.339 1.427 1.339 1.371 355,993 +0.02(+1.79%)
May 18, 2005 1.347 1.383 1.331 1.347 449,531 +0.00(+0.00%)
May 17, 2005 1.371 1.407 1.290 1.347 814,978 -0.04(-3.18%)
May 16, 2005 1.576 1.592 1.327 1.391 1,356,555 -0.17(-11.05%)
May 13, 2005 1.668 1.728 1.548 1.564 876,922 -0.09(-5.35%)
May 12, 2005 1.604 1.809 1.588 1.652 2,572,305 +0.05(+3.27%)
May 11, 2005 1.584 1.624 1.584 1.600 933,891 +0.02(+1.53%)
May 10, 2005 1.600 1.648 1.568 1.576 1,475,219 +0.01(+0.77%)
May 09, 2005 1.507 1.668 1.387 1.564 3,405,692 +0.20(+14.41%)
May 06, 2005 1.041 1.439 1.009 1.367 3,140,252 +0.41(+43.46%)
May 05, 2005 0.9889 1.041 0.9406 0.9527 605,511 -0.04(-3.66%)
May 04, 2005 1.025 1.065 0.9527 0.9889 700,791 +0.01(+1.23%)
May 03, 2005 0.9969 1.105 0.9527 0.9768 1,542,637 +0.05(+5.65%)
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.