Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.15	11.17	11.09	11.11	129,745	-0.02(-0.20%)
Feb 26, 2004	11.07	11.14	11.00	11.14	220,120	+0.04(+0.32%)
Feb 25, 2004	11.06	11.11	10.97	11.10	134,443	+0.04(+0.40%)
Feb 24, 2004	11.07	11.08	10.95	11.05	182,762	+0.00(+0.00%)
Feb 23, 2004	11.08	11.08	10.93	11.05	174,038	-0.03(-0.24%)
Feb 20, 2004	11.10	11.13	11.04	11.08	166,208	+0.02(+0.16%)
Feb 19, 2004	11.12	11.14	11.04	11.06	192,158	-0.04(-0.40%)
Feb 18, 2004	11.06	11.11	11.06	11.11	184,999	+0.05(+0.44%)
Feb 17, 2004	11.03	11.08	11.00	11.06	183,433	+0.06(+0.57%)
Feb 13, 2004	11.05	11.05	11.00	11.00	134,667	-0.04(-0.40%)
Feb 12, 2004	11.02	11.08	10.97	11.04	163,748	+0.05(+0.45%)
Feb 11, 2004	10.95	10.99	10.89	10.99	129,969	+0.04(+0.41%)
Feb 10, 2004	10.93	10.95	10.77	10.95	215,422	+0.02(+0.20%)
Feb 09, 2004	10.83	10.93	10.74	10.93	172,919	+0.11(+1.03%)
Feb 06, 2004	10.80	10.82	10.56	10.81	295,507	-0.00(-0.04%)
Feb 05, 2004	10.84	10.95	10.78	10.82	303,784	-0.31(-2.81%)
Feb 04, 2004	11.16	11.19	11.11	11.13	346,734	+0.01(+0.08%)
Feb 03, 2004	11.05	11.17	11.04	11.12	668,414	+0.04(+0.32%)
Feb 02, 2004	11.04	11.17	10.97	11.09	268,663	+0.03(+0.24%)
Jan 30, 2004	11.09	11.09	10.96	11.06	194,395	-0.03(-0.28%)
Jan 29, 2004	11.20	11.30	10.81	11.09	283,651	-0.07(-0.60%)
Jan 28, 2004	11.17	11.22	11.14	11.16	151,221	+0.01(+0.12%)
Jan 27, 2004	11.15	11.24	11.12	11.14	197,974	+0.02(+0.20%)
Jan 26, 2004	11.12	11.18	11.11	11.12	232,647	+0.01(+0.08%)
Jan 23, 2004	10.94	11.11	10.93	11.11	201,106	+0.20(+1.84%)
Jan 22, 2004	10.82	10.97	10.82	10.91	183,657	+0.08(+0.70%)
Jan 21, 2004	10.83	10.91	10.78	10.84	245,846	+0.04(+0.33%)
Jan 20, 2004	10.73	10.84	10.65	10.80	172,025	+0.09(+0.88%)
Jan 16, 2004	10.54	10.73	10.51	10.71	151,444	+0.17(+1.57%)
Jan 15, 2004	10.46	10.73	10.46	10.54	319,890	-0.16(-1.50%)
Jan 14, 2004	10.15	10.70	10.13	10.70	686,534	+0.49(+4.77%)
Jan 13, 2004	10.39	10.39	10.01	10.21	1,346,225	-0.28(-2.68%)
Jan 12, 2004	11.22	11.39	10.37	10.50	860,796	-0.69(-6.19%)
Jan 09, 2004	11.15	11.36	11.15	11.19	187,013	+0.03(+0.28%)
Jan 08, 2004	11.20	11.20	11.15	11.16	116,547	-0.01(-0.12%)
Jan 07, 2004	11.17	11.18	11.09	11.17	114,086	+0.04(+0.32%)
Jan 06, 2004	11.16	11.18	11.05	11.14	136,904	+0.03(+0.24%)
Jan 05, 2004	11.11	11.16	10.96	11.11	150,773	+0.09(+0.81%)
Jan 02, 2004	10.96	11.06	10.84	11.02	106,033	+0.09(+0.82%)
Dec 31, 2003	11.04	11.06	10.86	10.93	112,744	-0.15(-1.33%)
Dec 30, 2003	11.14	11.14	10.89	11.08	180,525	-0.07(-0.60%)
Dec 29, 2003	10.97	11.18	10.97	11.14	136,904	+0.17(+1.59%)
Dec 26, 2003	10.74	10.97	10.74	10.97	68,675	+0.19(+1.78%)
Dec 24, 2003	10.77	10.82	10.75	10.78	41,608	-0.03(-0.29%)
Dec 23, 2003	10.81	10.82	10.75	10.81	106,257	+0.01(+0.12%)
Dec 22, 2003	10.72	10.84	10.72	10.80	127,956	+0.05(+0.50%)
Dec 19, 2003	10.72	10.81	10.66	10.74	119,008	+0.03(+0.25%)
Dec 18, 2003	10.59	10.72	10.57	10.72	147,194	+0.17(+1.61%)
Dec 17, 2003	10.51	10.59	10.50	10.55	219,225	+0.04(+0.43%)
Dec 16, 2003	10.59	10.63	10.50	10.50	204,685	-0.15(-1.39%)
Dec 15, 2003	10.50	10.77	10.48	10.65	161,063	+0.19(+1.80%)
Dec 12, 2003	10.46	10.66	10.42	10.46	245,846	-0.11(-1.02%)
Dec 11, 2003	10.73	10.74	10.51	10.57	161,734	-0.16(-1.46%)
Dec 10, 2003	10.84	10.86	10.68	10.72	188,802	-0.01(-0.08%)
Dec 09, 2003	10.68	10.80	10.68	10.73	215,199	+0.08(+0.80%)
Dec 08, 2003	10.65	10.67	10.63	10.65	154,576	+0.02(+0.21%)
Dec 05, 2003	10.47	10.73	10.47	10.63	114,981	+0.14(+1.36%)
Dec 04, 2003	10.47	10.55	10.46	10.48	124,824	+0.02(+0.21%)
Dec 03, 2003	10.54	10.56	10.46	10.46	108,718	-0.01(-0.09%)
Dec 02, 2003	10.50	10.53	10.44	10.47	124,153	+0.05(+0.52%)

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.