Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.902	3.902	3.800	3.800	205,106	-0.08(-2.01%)
Apr 29, 2014	3.848	3.890	3.752	3.878	157,016	+0.05(+1.21%)
Apr 28, 2014	3.826	3.867	3.808	3.831	250,559	+0.00(+0.00%)
Apr 25, 2014	3.837	3.837	3.808	3.831	108,120	-0.01(-0.15%)
Apr 24, 2014	3.867	3.867	3.814	3.837	159,338	+0.01(+0.15%)
Apr 23, 2014	3.808	3.861	3.802	3.831	101,031	+0.02(+0.62%)
Apr 22, 2014	3.784	3.867	3.784	3.808	379,482	+0.03(+0.78%)
Apr 21, 2014	3.778	3.784	3.761	3.778	117,250	+0.00(+0.00%)
Apr 17, 2014	3.772	3.778	3.778	3.778	55,898	+0.00(+0.00%)
Apr 16, 2014	3.761	3.784	3.749	3.778	116,839	+0.01(+0.16%)
Apr 15, 2014	3.755	3.781	3.755	3.772	106,989	+0.00(+0.00%)
Apr 14, 2014	3.761	3.784	3.755	3.772	242,516	+0.03(+0.79%)
Apr 11, 2014	3.761	3.766	3.672	3.743	210,007	-0.01(-0.31%)
Apr 10, 2014	3.737	3.772	3.719	3.755	183,625	-0.02(-0.47%)
Apr 09, 2014	3.772	3.772	3.731	3.772	158,227	+0.01(+0.16%)
Apr 08, 2014	3.790	3.790	3.755	3.766	333,024	-0.01(-0.31%)
Apr 07, 2014	3.713	3.802	3.707	3.778	428,458	+0.08(+2.24%)
Apr 04, 2014	3.690	3.749	3.667	3.696	279,020	+0.01(+0.16%)
Apr 03, 2014	3.648	3.690	3.625	3.690	193,997	+0.06(+1.79%)
Apr 02, 2014	3.578	3.631	3.578	3.625	251,992	+0.05(+1.32%)
Apr 01, 2014	3.477	3.613	3.454	3.578	318,116	+0.12(+3.59%)
Mar 31, 2014	3.454	3.501	3.454	3.454	95,048	-0.02(-0.68%)
Mar 28, 2014	3.501	3.513	3.459	3.477	63,879	+0.00(+0.00%)
Mar 27, 2014	3.448	3.496	3.430	3.477	38,840	+0.01(+0.17%)
Mar 26, 2014	3.513	3.513	3.407	3.471	117,008	-0.02(-0.68%)
Mar 25, 2014	3.524	3.536	3.483	3.495	78,032	-0.02(-0.50%)
Mar 24, 2014	3.513	3.513	3.454	3.513	161,329	+0.02(+0.68%)
Mar 21, 2014	3.424	3.489	3.424	3.489	187,611	+0.06(+1.90%)
Mar 20, 2014	3.347	3.442	3.332	3.424	224,280	+0.09(+2.84%)
Mar 19, 2014	3.412	3.412	3.312	3.330	62,832	-0.06(-1.91%)
Mar 18, 2014	3.377	3.395	3.371	3.395	48,951	+0.00(+0.00%)
Mar 17, 2014	3.353	3.395	3.353	3.395	111,522	+0.03(+0.88%)
Mar 14, 2014	3.353	3.365	3.330	3.365	103,364	+0.02(+0.71%)
Mar 13, 2014	3.282	3.353	3.276	3.341	111,310	+0.05(+1.43%)
Mar 12, 2014	3.300	3.310	3.259	3.294	124,951	-0.04(-1.24%)
Mar 11, 2014	3.294	3.353	3.259	3.336	143,014	+0.04(+1.25%)
Mar 10, 2014	3.300	3.306	3.276	3.294	56,907	+0.01(+0.18%)
Mar 07, 2014	3.288	3.288	3.276	3.288	39,392	+0.01(+0.36%)
Mar 06, 2014	3.282	3.282	3.259	3.276	97,239	-0.02(-0.54%)
Mar 05, 2014	3.282	3.294	3.276	3.294	60,812	+0.00(+0.00%)
Mar 04, 2014	3.318	3.336	3.283	3.294	53,326	-0.01(-0.36%)
Mar 03, 2014	3.306	3.336	3.306	3.306	64,802	-0.03(-0.89%)
Feb 28, 2014	3.336	3.353	3.318	3.336	36,779	+0.01(+0.18%)
Feb 27, 2014	3.336	3.340	3.324	3.330	36,738	-0.01(-0.18%)
Feb 26, 2014	3.324	3.347	3.318	3.336	49,327	+0.00(+0.00%)
Feb 25, 2014	3.347	3.365	3.324	3.336	36,767	-0.01(-0.35%)
Feb 24, 2014	3.365	3.365	3.312	3.347	76,214	+0.01(+0.35%)
Feb 21, 2014	3.365	3.365	3.312	3.336	66,947	-0.02(-0.70%)
Feb 20, 2014	3.330	3.383	3.318	3.359	134,635	+0.05(+1.43%)
Feb 19, 2014	3.359	3.371	3.306	3.312	82,573	-0.04(-1.23%)
Feb 18, 2014	3.312	3.389	3.306	3.353	223,796	+0.04(+1.16%)
Feb 14, 2014	3.312	3.315	3.315	3.315	77,410	-0.02(-0.62%)
Feb 13, 2014	3.347	3.347	3.288	3.336	73,497	+0.06(+1.80%)
Feb 12, 2014	3.271	3.292	3.253	3.276	59,863	-0.01(-0.36%)
Feb 11, 2014	3.318	3.352	3.271	3.288	61,305	-0.02(-0.54%)
Feb 10, 2014	3.312	3.359	3.276	3.306	168,544	+0.04(+1.27%)
Feb 07, 2014	3.330	3.395	3.259	3.265	116,131	-0.03(-0.90%)
Feb 06, 2014	3.395	3.447	3.253	3.294	248,726	-0.04(-1.06%)
Feb 05, 2014	3.365	3.365	3.276	3.330	342,838	-0.15(-4.24%)
Feb 04, 2014	3.259	3.477	3.206	3.477	541,548	+0.25(+7.68%)

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.