Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1.073	1.158	1.051	1.135	579,606	+0.06(+5.83%)
Apr 27, 2006	1.059	1.091	1.059	1.073	386,553	-0.01(-1.23%)
Apr 26, 2006	1.095	1.140	1.055	1.086	434,648	-0.06(-5.07%)
Apr 25, 2006	1.122	1.162	1.104	1.144	318,324	+0.01(+1.18%)
Apr 24, 2006	1.207	1.207	1.127	1.131	466,861	-0.05(-4.53%)
Apr 21, 2006	1.104	1.198	1.095	1.185	1,176,213	+0.04(+3.92%)
Apr 20, 2006	1.010	1.153	1.006	1.140	1,433,020	+0.09(+8.97%)
Apr 19, 2006	1.042	1.055	1.019	1.046	643,807	-0.00(-0.43%)
Apr 18, 2006	1.015	1.055	1.006	1.051	540,906	+0.02(+1.73%)
Apr 17, 2006	0.9924	1.042	0.9879	1.033	545,827	+0.00(+0.43%)
Apr 13, 2006	1.051	1.046	1.028	1.028	270,900	-0.02(-2.13%)
Apr 12, 2006	1.019	1.068	1.019	1.051	588,554	+0.04(+3.98%)
Apr 11, 2006	1.010	1.042	0.9924	1.010	542,695	-0.01(-1.31%)
Apr 10, 2006	1.068	1.082	1.001	1.024	557,012	-0.06(-5.37%)
Apr 07, 2006	1.162	1.162	1.082	1.082	639,781	-0.08(-6.56%)
Apr 06, 2006	1.140	1.171	1.140	1.158	442,254	-0.01(-0.77%)
Apr 05, 2006	1.162	1.180	1.140	1.167	317,653	-0.01(-0.76%)
Apr 04, 2006	1.207	1.225	1.167	1.176	584,751	-0.06(-5.05%)
Apr 03, 2006	1.274	1.283	1.211	1.238	445,833	-0.01(-0.72%)
Mar 31, 2006	1.274	1.287	1.225	1.247	293,941	-0.02(-1.41%)
Mar 30, 2006	1.287	1.292	1.252	1.265	429,056	-0.03(-2.41%)
Mar 29, 2006	1.243	1.296	1.229	1.296	545,603	+0.03(+2.11%)
Mar 28, 2006	1.247	1.283	1.247	1.270	179,407	+0.02(+1.43%)
Mar 27, 2006	1.274	1.287	1.252	1.252	139,812	-0.02(-1.41%)
Mar 24, 2006	1.305	1.310	1.247	1.270	465,071	-0.02(-1.73%)
Mar 23, 2006	1.247	1.314	1.229	1.292	1,483,800	+0.14(+12.02%)
Mar 22, 2006	1.194	1.207	1.140	1.153	210,054	-0.05(-4.09%)
Mar 21, 2006	1.176	1.229	1.144	1.202	399,304	+0.01(+1.13%)
Mar 20, 2006	1.229	1.229	1.185	1.189	152,115	-0.04(-2.92%)
Mar 17, 2006	1.247	1.252	1.216	1.225	339,576	-0.02(-1.44%)
Mar 16, 2006	1.207	1.243	1.189	1.243	539,116	+0.05(+4.12%)
Mar 15, 2006	1.202	1.225	1.185	1.194	118,784	-0.02(-1.84%)
Mar 14, 2006	1.243	1.243	1.189	1.216	776,238	-0.03(-2.16%)
Mar 13, 2006	1.274	1.278	1.229	1.243	238,016	-0.03(-2.46%)
Mar 10, 2006	1.287	1.292	1.274	1.274	345,168	+0.00(+0.00%)
Mar 09, 2006	1.229	1.283	1.211	1.274	427,937	+0.08(+7.14%)
Mar 08, 2006	1.207	1.229	1.180	1.189	208,488	-0.02(-1.48%)
Mar 07, 2006	1.265	1.292	1.202	1.207	811,359	-0.07(-5.26%)
Mar 06, 2006	1.207	1.337	1.207	1.274	2,442,801	+0.07(+5.56%)
Mar 03, 2006	1.216	1.247	1.207	1.207	204,685	-0.03(-2.17%)
Mar 02, 2006	1.234	1.252	1.211	1.234	175,380	+0.00(+0.00%)
Mar 01, 2006	1.207	1.252	1.198	1.234	341,365	+0.05(+4.55%)
Feb 28, 2006	1.162	1.189	1.144	1.180	238,687	+0.02(+1.54%)
Feb 27, 2006	1.243	1.247	1.162	1.162	683,850	-0.07(-5.80%)
Feb 24, 2006	1.292	1.292	1.211	1.234	344,050	+0.01(+0.73%)
Feb 23, 2006	1.229	1.252	1.207	1.225	294,612	-0.01(-1.08%)
Feb 22, 2006	1.234	1.274	1.202	1.238	491,468	-0.04(-2.81%)
Feb 21, 2006	1.305	1.305	1.234	1.274	539,340	-0.02(-1.72%)
Feb 17, 2006	1.328	1.328	1.220	1.296	1,599,006	-0.03(-2.36%)
Feb 16, 2006	1.185	1.381	1.167	1.328	4,001,765	+0.21(+19.28%)
Feb 15, 2006	1.135	1.135	1.086	1.113	225,936	-0.02(-1.97%)
Feb 14, 2006	1.158	1.158	1.113	1.135	184,776	+0.00(+0.00%)
Feb 13, 2006	1.118	1.185	1.095	1.135	417,200	+0.03(+2.83%)
Feb 10, 2006	1.162	1.202	1.095	1.104	399,975	-0.04(-3.29%)
Feb 09, 2006	1.091	1.185	1.091	1.142	474,467	+0.01(+0.55%)
Feb 08, 2006	1.051	1.140	1.010	1.135	949,829	+0.08(+8.08%)
Feb 07, 2006	1.059	1.140	0.9835	1.051	1,355,844	-0.03(-2.49%)
Feb 06, 2006	1.261	1.341	1.051	1.077	4,456,099	-0.16(-12.68%)
Feb 03, 2006	1.252	1.319	1.220	1.234	2,317,082	-0.00(-0.36%)
Feb 02, 2006	1.167	1.261	1.153	1.238	3,097,570	+0.09(+8.20%)

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.