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 (%)
Nov 28, 2008 0.8160 0.8160 0.7678 0.8120 292,058 +0.01(+1.51%)
Nov 26, 2008 0.7678 0.8080 0.7678 0.7999 112,353 +0.00(+0.50%)
Nov 25, 2008 0.7758 0.8039 0.7276 0.7959 114,338 +0.05(+6.45%)
Nov 24, 2008 0.7195 0.7477 0.7075 0.7477 308,253 +0.01(+1.64%)
Nov 21, 2008 0.7195 0.7758 0.7035 0.7356 412,755 -0.02(-2.66%)
Nov 20, 2008 0.7718 0.7838 0.7477 0.7557 222,695 -0.00(-0.53%)
Nov 19, 2008 0.7437 0.7959 0.7437 0.7597 317,590 +0.00(+0.53%)
Nov 18, 2008 0.7999 0.7999 0.7477 0.7557 109,733 -0.02(-2.08%)
Nov 17, 2008 0.7999 0.8160 0.7517 0.7718 381,616 -0.02(-2.54%)
Nov 14, 2008 0.7758 0.8160 0.7758 0.7919 0 +0.00(+0.00%)
Nov 13, 2008 0.8039 0.8080 0.7678 0.7919 270,149 -0.02(-1.99%)
Nov 12, 2008 0.7638 0.8281 0.7638 0.8080 422,402 -0.02(-1.95%)
Nov 11, 2008 0.8039 0.8240 0.7195 0.8240 288,458 -0.00(-0.49%)
Nov 10, 2008 0.8039 0.8522 0.8039 0.8281 162,012 +0.01(+0.98%)
Nov 07, 2008 0.8039 0.8240 0.7959 0.8200 0 +0.02(+2.00%)
Nov 06, 2008 0.8602 0.8803 0.7638 0.8039 341,191 -0.10(-11.11%)
Nov 05, 2008 0.9647 0.9647 0.8884 0.9044 127,060 -0.04(-3.85%)
Nov 04, 2008 1.005 1.005 0.9125 0.9406 269,935 -0.02(-2.50%)
Nov 03, 2008 0.9406 1.025 0.9044 0.9647 267,405 +0.07(+8.11%)
Oct 31, 2008 0.8200 0.9044 0.8039 0.8924 0 +0.08(+9.90%)
Oct 30, 2008 0.7477 0.8120 0.7437 0.8120 185,469 +0.06(+8.60%)
Oct 29, 2008 0.7879 0.7879 0.7035 0.7477 552,212 -0.01(-1.06%)
Oct 28, 2008 0.8039 0.8039 0.7236 0.7557 313,746 -0.03(-3.59%)
Oct 27, 2008 0.7919 0.8080 0.7638 0.7838 244,085 -0.02(-2.99%)
Oct 24, 2008 0.7638 0.8281 0.7557 0.8080 0 +0.00(+0.50%)
Oct 23, 2008 0.8361 0.8763 0.7838 0.8039 326,682 -0.03(-3.85%)
Oct 22, 2008 0.8843 0.8844 0.8361 0.8361 160,226 -0.08(-8.77%)
Oct 21, 2008 0.9245 0.9326 0.8843 0.9165 62,680 +0.04(+4.10%)
Oct 20, 2008 0.8080 0.9085 0.7838 0.8804 380,614 +0.11(+14.07%)
Oct 17, 2008 0.7798 0.8080 0.7396 0.7718 0 -0.01(-1.03%)
Oct 16, 2008 0.7517 0.8240 0.7437 0.7798 421,350 +0.01(+1.57%)
Oct 15, 2008 0.7557 0.7718 0.7115 0.7678 484,516 +0.02(+3.24%)
Oct 14, 2008 0.7838 0.8240 0.7437 0.7437 3,119,231 -0.06(-7.04%)
Oct 13, 2008 0.7919 0.8039 0.7276 0.7999 2,548,657 +0.02(+3.11%)
Oct 10, 2008 0.7838 0.8120 0.6552 0.7758 0 -0.05(-5.85%)
Oct 09, 2008 0.8039 0.8361 0.8039 0.8240 537,686 +0.01(+0.99%)
Oct 08, 2008 0.7718 0.8160 0.7638 0.8160 611,718 +0.05(+6.28%)
Oct 07, 2008 0.8281 0.8441 0.7678 0.7678 420,654 -0.08(-9.05%)
Oct 06, 2008 0.8642 0.8723 0.8039 0.8441 678,822 -0.03(-3.67%)
Oct 03, 2008 0.8361 0.9125 0.8361 0.8763 0 +0.01(+1.40%)
Oct 02, 2008 0.8884 0.9004 0.8602 0.8642 238,507 -0.03(-3.59%)
Oct 01, 2008 0.8843 0.9044 0.8683 0.8964 77,731 +0.00(+0.45%)
Sep 30, 2008 0.8683 0.9004 0.8602 0.8924 106,733 +0.00(+0.00%)
Sep 29, 2008 0.9044 0.9044 0.8441 0.8924 139,673 -0.01(-0.89%)
Sep 26, 2008 0.9044 0.9045 0.8642 0.9004 0 -0.02(-2.18%)
Sep 25, 2008 0.9245 0.9446 0.9044 0.9205 67,287 -0.02(-2.55%)
Sep 24, 2008 0.9728 0.9929 0.9366 0.9446 109,656 -0.03(-2.89%)
Sep 23, 2008 0.9688 1.009 0.9688 0.9728 28,054 -0.02(-2.42%)
Sep 22, 2008 1.105 1.105 0.9969 0.9969 102,315 -0.09(-8.15%)
Sep 19, 2008 1.105 1.105 0.9044 1.085 0 +0.20(+22.73%)
Sep 18, 2008 0.9004 0.9044 0.8642 0.8843 356,027 +0.00(+0.00%)
Sep 17, 2008 0.9567 0.9848 0.8441 0.8843 678,175 -0.08(-8.33%)
Sep 16, 2008 0.9004 0.9889 0.8281 0.9647 254,777 -0.04(-3.61%)
Sep 15, 2008 0.9487 1.021 0.9487 1.001 133,279 -0.01(-1.19%)
Sep 12, 2008 1.033 1.045 1.001 1.013 0 -0.03(-3.08%)
Sep 11, 2008 1.025 1.053 1.021 1.045 93,247 +0.01(+1.17%)
Sep 10, 2008 1.073 1.105 1.033 1.033 187,096 -0.05(-4.46%)
Sep 09, 2008 1.113 1.130 1.069 1.081 119,793 -0.04(-3.58%)
Sep 08, 2008 1.126 1.138 1.109 1.122 194,430 +0.01(+0.72%)
Sep 05, 2008 1.162 1.162 1.085 1.113 0 -0.02(-2.12%)
Sep 04, 2008 1.085 1.162 1.085 1.138 98,476 +0.03(+2.91%)
Sep 03, 2008 1.162 1.162 1.105 1.105 45,545 -0.06(-4.84%)
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.