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 (%)
Dec 31, 2007 1.556 1.636 1.548 1.596 425,898 +0.02(+1.28%)
Dec 28, 2007 1.584 1.584 1.568 1.576 181,976 -0.01(-0.51%)
Dec 27, 2007 1.616 1.625 1.572 1.584 169,055 -0.02(-1.25%)
Dec 26, 2007 1.568 1.608 1.564 1.604 280,615 +0.04(+2.31%)
Dec 24, 2007 1.495 1.580 1.479 1.568 154,985 +0.05(+3.17%)
Dec 21, 2007 1.503 1.564 1.487 1.519 280,615 +0.02(+1.07%)
Dec 20, 2007 1.419 1.507 1.419 1.503 384,353 +0.05(+3.31%)
Dec 19, 2007 1.447 1.483 1.439 1.455 293,178 -0.02(-1.09%)
Dec 18, 2007 1.483 1.499 1.435 1.471 783,441 -0.03(-1.88%)
Dec 17, 2007 1.507 1.528 1.483 1.499 476,398 -0.04(-2.86%)
Dec 14, 2007 1.528 1.568 1.528 1.544 135,083 -0.00(-0.26%)
Dec 13, 2007 1.532 1.580 1.528 1.548 406,245 +0.00(+0.26%)
Dec 12, 2007 1.568 1.652 1.523 1.544 535,609 -0.06(-4.00%)
Dec 11, 2007 1.556 1.632 1.532 1.608 643,228 +0.04(+2.30%)
Dec 10, 2007 1.616 1.624 1.519 1.572 281,859 -0.02(-1.51%)
Dec 07, 2007 1.415 1.632 1.415 1.596 574,664 +0.06(+3.93%)
Dec 06, 2007 1.544 1.556 1.507 1.536 344,300 +0.02(+1.06%)
Dec 05, 2007 1.523 1.560 1.487 1.519 348,532 -0.02(-1.31%)
Dec 04, 2007 1.544 1.576 1.540 1.540 304,497 -0.01(-0.78%)
Dec 03, 2007 1.523 1.576 1.507 1.552 272,704 +0.04(+2.93%)
Nov 30, 2007 1.455 1.507 1.455 1.507 192,798 +0.04(+2.46%)
Nov 29, 2007 1.431 1.507 1.431 1.471 209,677 -0.00(-0.27%)
Nov 28, 2007 1.455 1.491 1.435 1.475 490,827 -0.01(-0.54%)
Nov 27, 2007 1.491 1.499 1.463 1.483 291,063 -0.01(-0.54%)
Nov 26, 2007 1.536 1.540 1.467 1.491 546,801 -0.05(-3.39%)
Nov 23, 2007 1.536 1.552 1.528 1.544 52,490 -0.01(-0.52%)
Nov 21, 2007 1.523 1.552 1.511 1.552 129,610 +0.03(+1.85%)
Nov 20, 2007 1.499 1.580 1.499 1.523 1,292,372 +0.00(+0.26%)
Nov 19, 2007 1.544 1.544 1.483 1.519 159,214 -0.01(-0.53%)
Nov 16, 2007 1.536 1.548 1.511 1.528 187,325 -0.01(-0.78%)
Nov 15, 2007 1.523 1.548 1.487 1.540 213,486 +0.01(+0.52%)
Nov 14, 2007 1.628 1.628 1.532 1.532 489,832 -0.04(-2.81%)
Nov 13, 2007 1.612 1.612 1.560 1.576 334,349 +0.00(+0.26%)
Nov 12, 2007 1.652 1.652 1.523 1.572 541,826 -0.08(-4.87%)
Nov 09, 2007 1.588 1.668 1.588 1.652 141,800 +0.03(+1.98%)
Nov 08, 2007 1.700 1.700 1.572 1.620 521,272 -0.04(-2.18%)
Nov 07, 2007 1.664 1.708 1.628 1.656 251,260 -0.06(-3.29%)
Nov 06, 2007 1.749 1.749 1.688 1.712 1,299,835 -0.02(-1.16%)
Nov 05, 2007 1.724 1.749 1.676 1.733 258,738 -0.02(-1.37%)
Nov 02, 2007 1.809 1.809 1.728 1.757 244,294 -0.03(-1.80%)
Nov 01, 2007 1.841 1.841 1.777 1.789 117,171 -0.05(-2.84%)
Oct 31, 2007 1.797 1.845 1.797 1.841 159,214 +0.04(+2.23%)
Oct 30, 2007 1.857 1.877 1.789 1.801 152,746 -0.08(-4.27%)
Oct 29, 2007 1.777 1.885 1.769 1.881 354,749 +0.09(+4.93%)
Oct 26, 2007 1.749 1.797 1.745 1.793 261,459 +0.04(+2.06%)
Oct 25, 2007 1.777 1.797 1.749 1.757 118,913 -0.02(-1.13%)
Oct 24, 2007 1.737 1.781 1.724 1.777 118,664 +0.03(+1.61%)
Oct 23, 2007 1.733 1.757 1.716 1.749 299,024 +0.00(+0.00%)
Oct 22, 2007 1.757 1.789 1.728 1.749 426,644 -0.04(-2.25%)
Oct 19, 2007 1.789 1.817 1.769 1.789 205,983 +0.00(+0.00%)
Oct 18, 2007 1.789 1.829 1.769 1.789 419,678 -0.02(-0.89%)
Oct 17, 2007 1.833 1.865 1.789 1.805 335,593 -0.04(-2.39%)
Oct 16, 2007 1.817 1.869 1.817 1.849 187,325 +0.03(+1.55%)
Oct 15, 2007 1.889 1.909 1.821 1.821 353,505 -0.05(-2.58%)
Oct 12, 2007 1.861 1.950 1.821 1.869 649,544 +0.03(+1.75%)
Oct 11, 2007 1.901 1.905 1.813 1.837 542,323 -0.01(-0.65%)
Oct 10, 2007 1.865 1.873 1.841 1.849 153,990 +0.00(+0.00%)
Oct 09, 2007 1.813 1.905 1.809 1.849 388,084 +0.01(+0.44%)
Oct 08, 2007 1.925 1.929 1.841 1.841 375,397 -0.02(-0.87%)
Oct 05, 2007 1.877 1.877 1.845 1.857 702,532 -0.02(-1.07%)
Oct 04, 2007 1.938 1.938 1.865 1.877 401,767 -0.06(-3.11%)
Oct 03, 2007 1.873 1.950 1.869 1.938 349,027 +0.07(+3.66%)
Oct 02, 2007 1.873 1.921 1.861 1.869 153,990 +0.01(+0.43%)
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.