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

Star Gas Partners LP (NY: SGU )

10.04 -0.64 (-5.99%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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 31, 2007 2.079 2.168 2.052 2.146 384,987 +0.03(+1.48%)
May 30, 2007 2.114 2.213 2.092 2.114 837,308 -0.04(-2.07%)
May 29, 2007 2.047 2.213 2.012 2.159 802,008 +0.10(+4.77%)
May 25, 2007 1.994 2.097 1.994 2.061 769,527 +0.06(+3.13%)
May 24, 2007 2.101 2.123 1.980 1.998 1,081,141 -0.11(-5.30%)
May 23, 2007 2.199 2.222 2.097 2.110 672,217 -0.09(-4.07%)
May 22, 2007 2.079 2.213 2.057 2.199 924,349 +0.10(+4.68%)
May 21, 2007 2.119 2.217 2.079 2.101 1,445,324 +0.00(+0.00%)
May 18, 2007 2.021 2.123 2.016 2.101 768,856 +0.04(+1.73%)
May 17, 2007 2.021 2.079 1.998 2.065 524,576 +0.04(+1.76%)
May 16, 2007 2.030 2.034 2.012 2.030 189,697 +0.02(+0.89%)
May 15, 2007 2.016 2.079 1.994 2.012 525,694 -0.02(-1.10%)
May 14, 2007 1.989 2.092 1.989 2.034 981,818 +0.06(+2.94%)
May 11, 2007 2.012 2.038 1.840 1.976 960,343 -0.03(-1.56%)
May 10, 2007 1.922 2.186 1.913 2.007 4,985,796 +0.12(+6.40%)
May 09, 2007 1.824 1.900 1.824 1.886 1,250,258 +0.06(+3.43%)
May 08, 2007 1.788 1.828 1.779 1.824 968,396 +0.04(+2.00%)
May 07, 2007 1.788 1.802 1.779 1.788 493,034 -0.00(-0.25%)
May 04, 2007 1.837 1.846 1.793 1.793 444,044 -0.04(-2.19%)
May 03, 2007 1.833 1.873 1.833 1.833 345,392 +0.00(+0.24%)
May 02, 2007 1.815 1.855 1.810 1.828 1,160,778 +0.00(+0.00%)
May 01, 2007 1.833 1.869 1.797 1.828 617,187 +0.01(+0.74%)
Apr 30, 2007 1.788 1.833 1.788 1.815 635,531 +0.02(+0.99%)
Apr 27, 2007 1.793 1.815 1.779 1.797 310,495 -0.01(-0.73%)
Apr 26, 2007 1.810 1.828 1.788 1.810 810,688 -0.01(-0.50%)
Apr 25, 2007 1.806 1.846 1.806 1.819 193,052 +0.01(+0.52%)
Apr 24, 2007 1.797 1.828 1.784 1.810 575,132 -0.04(-1.96%)
Apr 23, 2007 1.761 1.851 1.761 1.846 726,576 +0.06(+3.25%)
Apr 20, 2007 1.806 1.810 1.770 1.788 794,134 +0.00(+0.00%)
Apr 19, 2007 1.752 1.806 1.752 1.788 334,431 +0.00(+0.00%)
Apr 18, 2007 1.788 1.806 1.743 1.788 557,236 -0.02(-0.99%)
Apr 17, 2007 1.797 1.824 1.779 1.806 372,683 +0.01(+0.50%)
Apr 16, 2007 1.788 1.828 1.743 1.797 780,041 +0.00(+0.25%)
Apr 13, 2007 1.833 1.842 1.766 1.793 787,199 -0.04(-2.43%)
Apr 12, 2007 1.864 1.878 1.824 1.837 588,554 +0.00(+0.24%)
Apr 11, 2007 1.828 1.869 1.815 1.833 742,906 +0.01(+0.74%)
Apr 10, 2007 1.824 1.851 1.815 1.819 549,406 -0.03(-1.69%)
Apr 09, 2007 1.855 1.869 1.824 1.851 246,517 -0.00(-0.24%)
Apr 05, 2007 1.855 1.878 1.815 1.855 323,022 +0.00(+0.00%)
Apr 04, 2007 1.806 1.878 1.797 1.855 359,038 +0.06(+3.23%)
Apr 03, 2007 1.793 1.869 1.766 1.797 378,947 -0.05(-2.66%)
Apr 02, 2007 1.748 1.886 1.748 1.846 979,805 +0.10(+5.63%)
Mar 30, 2007 1.703 1.766 1.703 1.748 383,645 +0.01(+0.51%)
Mar 29, 2007 1.748 1.761 1.721 1.739 89,703 -0.01(-0.51%)
Mar 28, 2007 1.717 1.766 1.717 1.748 228,397 +0.00(+0.26%)
Mar 27, 2007 1.721 1.754 1.712 1.743 140,707 -0.01(-0.76%)
Mar 26, 2007 1.761 1.788 1.712 1.757 995,240 +0.01(+0.77%)
Mar 23, 2007 1.708 1.743 1.708 1.743 208,264 +0.02(+1.30%)
Mar 22, 2007 1.748 1.752 1.712 1.721 429,950 -0.04(-2.28%)
Mar 21, 2007 1.721 1.775 1.708 1.761 409,594 +0.02(+1.03%)
Mar 20, 2007 1.739 1.788 1.721 1.743 252,557 +0.01(+0.78%)
Mar 19, 2007 1.654 1.739 1.654 1.730 174,038 +0.04(+2.11%)
Mar 16, 2007 1.699 1.712 1.676 1.694 110,955 -0.02(-1.04%)
Mar 15, 2007 1.784 1.784 1.672 1.712 361,051 -0.00(-0.26%)
Mar 14, 2007 1.658 1.784 1.658 1.717 242,937 +0.02(+1.05%)
Mar 13, 2007 1.730 1.739 1.699 1.699 205,580 -0.03(-1.81%)
Mar 12, 2007 1.748 1.788 1.699 1.730 387,000 -0.05(-2.76%)
Mar 09, 2007 1.743 1.819 1.730 1.779 1,135,500 +0.03(+1.79%)
Mar 08, 2007 1.757 1.828 1.748 1.748 2,622,880 +0.00(+0.00%)
Mar 07, 2007 1.690 1.757 1.676 1.748 773,106 +0.06(+3.44%)
Mar 06, 2007 1.690 1.721 1.654 1.690 394,159 +0.01(+0.53%)
Mar 05, 2007 1.676 1.717 1.645 1.681 761,026 -0.04(-2.59%)
Mar 02, 2007 1.726 1.739 1.703 1.726 312,284 +0.01(+0.78%)
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.