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

Star Gas Partners LP (NY: SGU )

11.78 -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 2.814 2.834 2.673 2.810 1,525,720 -0.01(-0.29%)
Oct 28, 2004 2.717 2.874 2.717 2.818 2,515,088 +0.10(+3.85%)
Oct 27, 2004 2.814 2.814 2.448 2.713 2,493,444 -0.10(-3.57%)
Oct 26, 2004 2.814 2.955 2.725 2.814 3,648,494 +0.06(+2.19%)
Oct 25, 2004 2.589 2.794 2.488 2.754 4,316,199 +0.17(+6.53%)
Oct 22, 2004 2.283 2.601 2.283 2.585 5,482,941 +0.29(+12.61%)
Oct 21, 2004 2.122 2.319 2.074 2.295 3,862,936 +0.16(+7.74%)
Oct 20, 2004 2.412 2.452 1.921 2.130 8,949,335 -0.18(-7.99%)
Oct 19, 2004 1.608 2.492 1.608 2.315 15,386,318 +0.58(+33.33%)
Oct 18, 2004 7.517 7.517 1.029 1.737 30,703,476 -6.95(-80.00%)
Oct 15, 2004 8.642 8.743 8.642 8.683 180,857 +0.04(+0.47%)
Oct 14, 2004 8.683 8.707 8.614 8.642 153,741 -0.05(-0.56%)
Oct 13, 2004 8.872 8.928 8.667 8.691 321,165 -0.25(-2.74%)
Oct 12, 2004 8.908 8.936 8.843 8.936 175,135 +0.02(+0.18%)
Oct 11, 2004 8.868 8.932 8.787 8.920 139,561 +0.07(+0.82%)
Oct 08, 2004 8.827 8.896 8.811 8.847 180,359 +0.00(+0.00%)
Oct 07, 2004 8.803 8.884 8.803 8.847 233,845 -0.02(-0.18%)
Oct 06, 2004 8.803 8.880 8.799 8.864 253,498 +0.02(+0.23%)
Oct 05, 2004 8.864 8.888 8.803 8.843 288,824 -0.03(-0.32%)
Oct 04, 2004 8.876 8.900 8.775 8.872 257,728 +0.02(+0.23%)
Oct 01, 2004 8.847 8.872 8.791 8.851 199,764 +0.04(+0.50%)
Sep 30, 2004 8.864 8.880 8.803 8.807 191,803 -0.04(-0.50%)
Sep 29, 2004 8.900 8.904 8.819 8.851 190,559 +0.00(+0.05%)
Sep 28, 2004 8.807 8.900 8.807 8.847 229,119 +0.00(+0.05%)
Sep 27, 2004 8.972 9.040 8.807 8.843 274,395 -0.14(-1.61%)
Sep 24, 2004 8.884 9.040 8.843 8.988 156,477 +0.10(+1.08%)
Sep 23, 2004 8.791 8.932 8.791 8.892 266,932 +0.08(+0.91%)
Sep 22, 2004 8.803 8.843 8.751 8.811 214,690 +0.01(+0.09%)
Sep 21, 2004 8.675 8.803 8.675 8.803 207,973 +0.07(+0.78%)
Sep 20, 2004 8.671 8.735 8.663 8.735 134,834 +0.04(+0.46%)
Sep 17, 2004 8.703 8.723 8.683 8.695 149,263 +0.03(+0.37%)
Sep 16, 2004 8.655 8.723 8.622 8.663 149,014 +0.01(+0.09%)
Sep 15, 2004 8.622 8.675 8.586 8.655 178,618 +0.06(+0.65%)
Sep 14, 2004 8.622 8.622 8.550 8.598 172,896 -0.02(-0.28%)
Sep 13, 2004 8.606 8.663 8.546 8.622 178,120 +0.01(+0.14%)
Sep 10, 2004 8.755 8.755 8.462 8.610 324,647 -0.08(-0.93%)
Sep 09, 2004 8.602 8.727 8.602 8.691 269,420 +0.09(+1.08%)
Sep 08, 2004 8.590 8.642 8.582 8.598 142,546 -0.02(-0.28%)
Sep 07, 2004 8.602 8.626 8.502 8.622 191,803 +0.10(+1.18%)
Sep 03, 2004 8.542 8.582 8.510 8.522 146,526 -0.02(-0.24%)
Sep 02, 2004 8.474 8.582 8.421 8.542 253,747 +0.11(+1.34%)
Sep 01, 2004 8.478 8.478 8.341 8.429 216,929 -0.02(-0.19%)
Aug 31, 2004 8.462 8.474 8.381 8.445 179,116 -0.03(-0.33%)
Aug 30, 2004 8.429 8.482 8.345 8.474 177,872 +0.08(+1.01%)
Aug 27, 2004 8.321 8.437 8.321 8.389 165,682 +0.03(+0.38%)
Aug 26, 2004 8.466 8.466 8.261 8.357 268,176 -0.04(-0.48%)
Aug 25, 2004 8.441 8.449 8.301 8.397 223,895 -0.02(-0.19%)
Aug 24, 2004 8.281 8.413 8.244 8.413 234,094 +0.08(+1.01%)
Aug 23, 2004 8.441 8.441 8.240 8.329 249,021 -0.07(-0.81%)
Aug 20, 2004 8.425 8.429 8.345 8.397 178,618 +0.00(+0.05%)
Aug 19, 2004 8.249 8.393 8.216 8.393 262,952 +0.11(+1.31%)
Aug 18, 2004 8.345 8.413 8.253 8.285 237,826 -0.06(-0.72%)
Aug 17, 2004 8.361 8.441 8.244 8.345 255,737 -0.07(-0.81%)
Aug 16, 2004 8.570 8.582 8.341 8.413 322,657 -0.06(-0.66%)
Aug 13, 2004 8.441 8.534 8.405 8.470 194,788 +0.06(+0.67%)
Aug 12, 2004 8.345 8.506 8.345 8.413 223,895 +0.07(+0.82%)
Aug 11, 2004 8.281 8.373 8.249 8.345 189,564 +0.02(+0.24%)
Aug 10, 2004 8.301 8.381 8.240 8.325 333,106 -0.02(-0.19%)
Aug 09, 2004 8.281 8.361 8.144 8.341 302,755 +0.07(+0.83%)
Aug 06, 2004 8.462 8.462 8.212 8.273 225,387 -0.09(-1.06%)
Aug 05, 2004 8.273 8.361 8.184 8.361 557,498 -0.30(-3.48%)
Aug 04, 2004 8.582 8.739 8.522 8.663 602,277 +0.05(+0.56%)
Aug 03, 2004 8.257 8.743 8.208 8.614 709,996 +0.36(+4.33%)
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.