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

Star Gas Partners LP (NY: SGU )

10.17 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.353 3.357 3.308 3.330 896,141 -0.05(-1.59%)
Dec 30, 2004 3.397 3.420 3.375 3.384 593,251 -0.04(-1.30%)
Dec 29, 2004 3.330 3.438 3.330 3.429 792,792 +0.05(+1.59%)
Dec 28, 2004 3.388 3.438 3.362 3.375 1,023,873 -0.01(-0.40%)
Dec 27, 2004 3.375 3.438 3.353 3.388 1,011,570 -0.03(-0.79%)
Dec 23, 2004 3.375 3.442 3.375 3.415 793,015 +0.04(+1.19%)
Dec 22, 2004 3.411 3.420 3.241 3.375 2,055,129 -0.04(-1.05%)
Dec 21, 2004 3.397 3.460 3.353 3.411 2,489,778 +0.04(+1.33%)
Dec 20, 2004 3.125 3.415 3.120 3.366 3,227,764 +0.24(+7.73%)
Dec 17, 2004 3.040 3.219 3.040 3.125 3,298,229 +0.11(+3.56%)
Dec 16, 2004 2.906 3.152 2.906 3.017 4,539,316 +0.11(+3.69%)
Dec 15, 2004 2.852 2.928 2.749 2.910 1,747,095 +0.08(+3.01%)
Dec 14, 2004 2.637 3.031 2.620 2.825 3,246,554 +0.15(+5.69%)
Dec 13, 2004 2.584 2.727 2.548 2.673 1,380,227 +0.09(+3.46%)
Dec 10, 2004 2.557 2.597 2.557 2.584 687,876 -0.01(-0.34%)
Dec 09, 2004 2.557 2.597 2.557 2.593 709,575 -0.04(-1.53%)
Dec 08, 2004 2.678 2.678 2.579 2.633 867,507 -0.00(-0.17%)
Dec 07, 2004 2.575 2.637 2.561 2.637 1,319,157 +0.02(+0.85%)
Dec 06, 2004 2.530 2.624 2.530 2.615 955,869 +0.00(+0.00%)
Dec 03, 2004 2.512 2.615 2.508 2.615 552,538 +0.04(+1.74%)
Dec 02, 2004 2.588 2.633 2.553 2.570 882,271 -0.07(-2.71%)
Dec 01, 2004 2.624 2.705 2.606 2.642 924,103 -0.00(-0.17%)
Nov 30, 2004 2.579 2.673 2.575 2.646 868,626 -0.01(-0.34%)
Nov 29, 2004 2.637 2.727 2.557 2.655 1,519,145 -0.03(-1.00%)
Nov 26, 2004 2.682 2.749 2.637 2.682 1,207,084 +0.07(+2.56%)
Nov 24, 2004 2.521 2.637 2.521 2.615 1,741,055 +0.05(+1.92%)
Nov 23, 2004 2.508 2.669 2.508 2.566 1,846,641 +0.08(+3.42%)
Nov 22, 2004 2.257 2.566 2.235 2.481 1,973,479 +0.13(+5.71%)
Nov 19, 2004 2.570 2.602 2.253 2.347 5,966,520 -0.32(-11.91%)
Nov 18, 2004 3.152 3.353 2.369 2.664 9,849,054 -0.32(-10.78%)
Nov 17, 2004 3.026 3.152 2.973 2.986 980,923 -0.12(-3.88%)
Nov 16, 2004 3.084 3.125 3.022 3.107 895,917 -0.02(-0.71%)
Nov 15, 2004 3.129 3.174 3.107 3.129 870,863 -0.04(-1.13%)
Nov 12, 2004 3.152 3.196 3.129 3.165 569,092 -0.01(-0.42%)
Nov 11, 2004 3.174 3.241 3.129 3.178 699,061 -0.04(-1.25%)
Nov 10, 2004 3.210 3.348 3.156 3.219 2,013,521 +0.05(+1.69%)
Nov 09, 2004 3.111 3.223 3.107 3.165 1,458,298 +0.04(+1.14%)
Nov 08, 2004 3.129 3.286 3.084 3.129 1,800,559 +0.05(+1.74%)
Nov 05, 2004 3.286 3.599 2.973 3.076 8,001,964 +0.17(+5.68%)
Nov 04, 2004 2.682 2.915 2.508 2.910 2,759,113 +0.21(+7.60%)
Nov 03, 2004 2.852 2.906 2.503 2.705 1,798,546 -0.19(-6.64%)
Nov 02, 2004 2.959 2.964 2.749 2.897 1,477,313 -0.11(-3.57%)
Nov 01, 2004 2.995 3.107 2.865 3.004 1,283,813 -0.12(-3.86%)
Oct 29, 2004 3.129 3.152 2.973 3.125 1,371,950 -0.01(-0.29%)
Oct 28, 2004 3.022 3.196 3.022 3.134 2,261,604 +0.12(+3.85%)
Oct 27, 2004 3.129 3.129 2.722 3.017 2,242,142 -0.11(-3.57%)
Oct 26, 2004 3.129 3.286 3.031 3.129 3,280,781 +0.07(+2.19%)
Oct 25, 2004 2.879 3.107 2.767 3.062 3,881,191 +0.19(+6.53%)
Oct 22, 2004 2.539 2.892 2.539 2.874 4,930,343 +0.32(+12.61%)
Oct 21, 2004 2.360 2.579 2.307 2.553 3,473,610 +0.18(+7.74%)
Oct 20, 2004 2.682 2.727 2.137 2.369 8,047,376 -0.21(-7.99%)
Oct 19, 2004 1.788 2.772 1.788 2.575 13,835,608 +0.64(+33.33%)
Oct 18, 2004 8.359 8.359 1.145 1.931 27,609,026 -7.72(-80.00%)
Oct 15, 2004 9.611 9.723 9.611 9.656 162,629 +0.04(+0.47%)
Oct 14, 2004 9.656 9.683 9.580 9.611 138,246 -0.05(-0.56%)
Oct 13, 2004 9.866 9.928 9.638 9.665 288,796 -0.27(-2.74%)
Oct 12, 2004 9.906 9.937 9.835 9.937 157,484 +0.02(+0.18%)
Oct 11, 2004 9.861 9.933 9.772 9.920 125,495 +0.08(+0.82%)
Oct 08, 2004 9.817 9.893 9.799 9.839 162,182 +0.00(+0.00%)
Oct 07, 2004 9.790 9.879 9.790 9.839 210,277 -0.02(-0.18%)
Oct 06, 2004 9.790 9.875 9.785 9.857 227,950 +0.02(+0.23%)
Oct 05, 2004 9.857 9.884 9.790 9.835 259,715 -0.03(-0.32%)
Oct 04, 2004 9.870 9.897 9.759 9.866 231,752 +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.