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

Star Gas Partners LP (NY: SGU )

11.56 -0.05 (-0.43%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 24, 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 (%)
Aug 31, 2005 1.109 1.134 1.085 1.097 190,559 -0.02(-2.15%)
Aug 30, 2005 1.134 1.134 1.105 1.122 105,479 -0.01(-1.06%)
Aug 29, 2005 1.126 1.138 1.089 1.134 237,826 +0.05(+4.44%)
Aug 26, 2005 1.134 1.150 1.081 1.085 189,813 -0.06(-5.26%)
Aug 25, 2005 1.166 1.174 1.142 1.146 164,438 -0.01(-1.04%)
Aug 24, 2005 1.166 1.174 1.142 1.158 122,893 -0.00(-0.35%)
Aug 23, 2005 1.146 1.174 1.146 1.162 128,615 +0.03(+2.48%)
Aug 22, 2005 1.150 1.174 1.126 1.134 217,426 +0.02(+1.81%)
Aug 19, 2005 1.126 1.150 1.113 1.113 139,063 -0.01(-1.07%)
Aug 18, 2005 1.146 1.146 1.117 1.126 96,772 +0.00(+0.00%)
Aug 17, 2005 1.150 1.150 1.109 1.126 351,764 -0.02(-1.41%)
Aug 16, 2005 1.126 1.142 1.085 1.142 356,988 +0.08(+7.17%)
Aug 15, 2005 1.190 1.190 1.009 1.065 1,011,508 -0.11(-9.25%)
Aug 12, 2005 1.166 1.182 1.150 1.174 174,389 +0.01(+1.04%)
Aug 11, 2005 1.186 1.202 1.134 1.162 175,882 -0.02(-1.36%)
Aug 10, 2005 1.246 1.270 1.178 1.178 541,577 -0.11(-8.44%)
Aug 09, 2005 1.568 1.568 1.166 1.286 1,139,377 -0.14(-10.11%)
Aug 08, 2005 1.395 1.435 1.331 1.431 555,508 +0.01(+0.82%)
Aug 05, 2005 1.455 1.471 1.379 1.419 502,271 -0.04(-2.99%)
Aug 04, 2005 1.459 1.564 1.415 1.463 751,541 +0.02(+1.11%)
Aug 03, 2005 1.306 1.499 1.290 1.447 1,091,364 +0.16(+12.50%)
Aug 02, 2005 1.134 1.302 1.134 1.286 709,498 +0.19(+17.65%)
Aug 01, 2005 1.093 1.234 1.069 1.093 993,099 -0.01(-1.09%)
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%)
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.