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 (%)
Dec 31, 2004 3.015 3.019 2.975 2.995 996,581 -0.05(-1.58%)
Dec 30, 2004 3.055 3.075 3.035 3.043 659,744 -0.04(-1.30%)
Dec 29, 2004 2.995 3.091 2.995 3.083 881,649 +0.05(+1.59%)
Dec 28, 2004 3.047 3.091 3.023 3.035 1,138,630 -0.01(-0.40%)
Dec 27, 2004 3.035 3.091 3.015 3.047 1,124,948 -0.02(-0.79%)
Dec 23, 2004 3.035 3.095 3.035 3.071 881,897 +0.04(+1.19%)
Dec 22, 2004 3.067 3.075 2.914 3.035 2,285,471 -0.03(-1.05%)
Dec 21, 2004 3.055 3.111 3.015 3.067 2,768,835 +0.04(+1.33%)
Dec 20, 2004 2.810 3.071 2.806 3.027 3,589,535 +0.22(+7.73%)
Dec 17, 2004 2.733 2.894 2.733 2.810 3,667,898 +0.10(+3.56%)
Dec 16, 2004 2.613 2.834 2.613 2.713 5,048,087 +0.10(+3.69%)
Dec 15, 2004 2.565 2.633 2.472 2.617 1,942,911 +0.08(+3.01%)
Dec 14, 2004 2.372 2.725 2.356 2.540 3,610,432 +0.14(+5.69%)
Dec 13, 2004 2.323 2.452 2.291 2.404 1,534,925 +0.08(+3.46%)
Dec 10, 2004 2.299 2.335 2.299 2.323 764,974 -0.01(-0.34%)
Dec 09, 2004 2.299 2.335 2.299 2.331 789,105 -0.04(-1.53%)
Dec 08, 2004 2.408 2.408 2.319 2.368 964,738 -0.00(-0.17%)
Dec 07, 2004 2.315 2.372 2.303 2.372 1,467,010 +0.02(+0.85%)
Dec 06, 2004 2.275 2.360 2.275 2.352 1,063,004 +0.00(+0.00%)
Dec 03, 2004 2.259 2.352 2.255 2.352 614,467 +0.04(+1.74%)
Dec 02, 2004 2.327 2.368 2.295 2.311 981,157 -0.06(-2.71%)
Dec 01, 2004 2.360 2.432 2.344 2.376 1,027,678 -0.00(-0.17%)
Nov 30, 2004 2.319 2.404 2.315 2.380 965,982 -0.01(-0.34%)
Nov 29, 2004 2.372 2.452 2.299 2.388 1,689,412 -0.02(-1.00%)
Nov 26, 2004 2.412 2.472 2.372 2.412 1,342,375 +0.06(+2.56%)
Nov 24, 2004 2.267 2.372 2.267 2.352 1,936,194 +0.04(+1.92%)
Nov 23, 2004 2.255 2.400 2.255 2.307 2,053,615 +0.08(+3.42%)
Nov 22, 2004 2.030 2.307 2.010 2.231 2,194,669 +0.12(+5.71%)
Nov 19, 2004 2.311 2.339 2.026 2.110 6,635,254 -0.29(-11.91%)
Nov 18, 2004 2.834 3.015 2.130 2.396 10,952,947 -0.29(-10.78%)
Nov 17, 2004 2.721 2.834 2.673 2.685 1,090,866 -0.11(-3.88%)
Nov 16, 2004 2.774 2.810 2.717 2.794 996,333 -0.02(-0.71%)
Nov 15, 2004 2.814 2.854 2.794 2.814 968,470 -0.03(-1.13%)
Nov 12, 2004 2.834 2.874 2.814 2.846 632,876 -0.01(-0.42%)
Nov 11, 2004 2.854 2.914 2.814 2.858 777,413 -0.04(-1.25%)
Nov 10, 2004 2.886 3.011 2.838 2.894 2,239,199 +0.05(+1.69%)
Nov 09, 2004 2.798 2.898 2.794 2.846 1,621,746 +0.03(+1.14%)
Nov 08, 2004 2.814 2.955 2.774 2.814 2,002,368 +0.05(+1.74%)
Nov 05, 2004 2.955 3.236 2.673 2.766 8,898,834 +0.15(+5.68%)
Nov 04, 2004 2.412 2.621 2.255 2.617 3,068,357 +0.18(+7.60%)
Nov 03, 2004 2.565 2.613 2.251 2.432 2,000,129 -0.17(-6.64%)
Nov 02, 2004 2.661 2.665 2.472 2.605 1,642,892 -0.10(-3.57%)
Nov 01, 2004 2.693 2.794 2.577 2.701 1,427,704 -0.11(-3.86%)
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%)
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.