Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	1.118	1.127	1.100	1.127	120,350	+0.01(+0.80%)
Oct 30, 2006	1.104	1.122	1.104	1.118	228,397	-0.01(-0.79%)
Oct 27, 2006	1.122	1.131	1.118	1.127	41,608	+0.00(+0.00%)
Oct 26, 2006	1.135	1.135	1.118	1.127	194,395	+0.00(+0.00%)
Oct 25, 2006	1.104	1.135	1.104	1.127	194,618	+0.02(+2.02%)
Oct 24, 2006	1.073	1.131	1.073	1.104	497,060	-0.00(-0.40%)
Oct 23, 2006	1.100	1.140	1.064	1.109	727,471	+0.01(+1.22%)
Oct 20, 2006	1.082	1.109	1.073	1.095	82,097	-0.01(-1.21%)
Oct 19, 2006	1.073	1.113	1.073	1.109	167,103	+0.02(+2.06%)
Oct 18, 2006	1.104	1.109	1.064	1.086	92,164	+0.00(+0.00%)
Oct 17, 2006	1.073	1.104	1.073	1.086	64,649	-0.00(-0.41%)
Oct 16, 2006	1.100	1.109	1.082	1.091	113,639	-0.01(-0.81%)
Oct 13, 2006	1.068	1.109	1.055	1.100	171,577	+0.01(+0.82%)
Oct 12, 2006	1.073	1.100	1.051	1.091	195,513	+0.00(+0.41%)
Oct 11, 2006	1.082	1.113	1.082	1.086	468,874	+0.00(+0.41%)
Oct 10, 2006	1.091	1.091	1.059	1.082	147,418	+0.00(+0.41%)
Oct 09, 2006	1.028	1.113	1.019	1.077	1,138,631	+0.06(+5.70%)
Oct 06, 2006	1.046	1.055	1.019	1.019	576,698	-0.01(-0.87%)
Oct 05, 2006	1.024	1.037	1.010	1.028	866,612	+0.00(+0.44%)
Oct 04, 2006	1.024	1.042	1.006	1.024	482,296	-0.01(-0.87%)
Oct 03, 2006	1.051	1.059	1.029	1.033	132,653	-0.02(-2.12%)
Oct 02, 2006	1.068	1.073	1.051	1.055	102,230	-0.06(-5.22%)
Sep 29, 2006	1.055	1.113	1.055	1.113	200,435	+0.04(+3.75%)
Sep 28, 2006	1.073	1.073	1.051	1.073	178,959	-0.00(-0.41%)
Sep 27, 2006	1.113	1.113	1.064	1.077	325,706	-0.04(-3.21%)
Sep 26, 2006	1.006	1.118	1.006	1.113	1,663,879	+0.09(+8.73%)
Sep 25, 2006	1.019	1.028	1.010	1.024	122,587	+0.00(+0.00%)
Sep 22, 2006	1.028	1.046	1.024	1.024	359,709	-0.01(-0.87%)
Sep 21, 2006	1.019	1.037	1.010	1.033	234,884	-0.00(-0.43%)
Sep 20, 2006	1.033	1.042	1.019	1.037	251,885	-0.00(-0.43%)
Sep 19, 2006	1.037	1.042	1.006	1.042	220,344	-0.00(-0.43%)
Sep 18, 2006	1.033	1.051	1.028	1.046	789,883	-0.00(-0.43%)
Sep 15, 2006	1.037	1.051	1.033	1.051	1,139,974	+0.00(+0.43%)
Sep 14, 2006	1.033	1.046	1.033	1.046	149,431	+0.00(+0.00%)
Sep 13, 2006	1.051	1.055	1.028	1.046	412,278	+0.00(+0.00%)
Sep 12, 2006	1.051	1.059	1.028	1.046	324,140	-0.00(-0.43%)
Sep 11, 2006	1.042	1.055	1.010	1.051	243,161	+0.01(+0.86%)
Sep 08, 2006	1.033	1.069	1.028	1.042	280,072	+0.00(+0.43%)
Sep 07, 2006	1.051	1.051	1.028	1.037	93,059	-0.02(-1.70%)
Sep 06, 2006	1.059	1.068	1.046	1.055	189,697	-0.00(-0.42%)
Sep 05, 2006	1.086	1.086	1.037	1.059	120,574	-0.01(-1.25%)
Sep 01, 2006	1.051	1.082	1.051	1.073	150,549	+0.00(+0.42%)
Aug 31, 2006	1.064	1.073	1.055	1.068	43,174	+0.00(+0.00%)
Aug 30, 2006	1.037	1.073	1.037	1.068	63,530	+0.00(+0.42%)
Aug 29, 2006	1.077	1.091	1.037	1.064	192,381	-0.03(-2.46%)
Aug 28, 2006	1.100	1.113	1.086	1.091	256,136	-0.03(-2.40%)
Aug 25, 2006	1.086	1.118	1.086	1.118	408,923	+0.03(+2.46%)
Aug 24, 2006	1.091	1.109	1.086	1.091	616,069	+0.02(+2.09%)
Aug 23, 2006	1.033	1.095	1.033	1.068	583,409	+0.04(+3.91%)
Aug 22, 2006	1.019	1.033	1.019	1.028	243,609	+0.01(+0.88%)
Aug 21, 2006	1.028	1.028	1.015	1.019	215,422	-0.01(-0.87%)
Aug 18, 2006	1.006	1.028	1.006	1.028	332,194	+0.01(+0.88%)
Aug 17, 2006	0.9835	1.028	0.9700	1.019	138,470	+0.02(+1.79%)
Aug 16, 2006	1.006	1.010	0.9835	1.001	124,600	-0.01(-0.88%)
Aug 15, 2006	1.019	1.028	0.9969	1.010	89,703	+0.00(+0.44%)
Aug 14, 2006	1.019	1.019	0.9924	1.006	321,009	-0.01(-1.32%)
Aug 11, 2006	1.028	1.064	1.010	1.019	495,047	-0.00(-0.44%)
Aug 10, 2006	1.073	1.073	1.010	1.024	270,676	-0.05(-4.58%)
Aug 09, 2006	1.127	1.127	1.019	1.073	577,816	-0.02(-2.04%)
Aug 08, 2006	1.109	1.109	1.006	1.095	542,695	+0.03(+2.94%)
Aug 07, 2006	1.091	1.091	1.046	1.064	627,254	-0.05(-4.80%)
Aug 04, 2006	1.100	1.118	1.095	1.118	59,056	+0.01(+1.21%)
Aug 03, 2006	1.118	1.118	1.077	1.104	131,759	+0.00(+0.00%)
Aug 02, 2006	1.100	1.118	1.091	1.104	222,581	-0.01(-1.20%)

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.