Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.708	1.712	1.658	1.663	340,694	+0.01(+0.81%)
May 27, 2005	1.609	1.690	1.609	1.650	280,295	+0.07(+4.53%)
May 26, 2005	1.511	1.587	1.511	1.578	294,612	+0.08(+5.06%)
May 25, 2005	1.457	1.556	1.448	1.502	353,445	+0.07(+4.67%)
May 24, 2005	1.453	1.462	1.417	1.435	398,633	-0.00(-0.31%)
May 23, 2005	1.493	1.493	1.430	1.439	391,474	-0.05(-3.59%)
May 20, 2005	1.542	1.542	1.430	1.493	210,277	-0.03(-2.05%)
May 19, 2005	1.489	1.587	1.489	1.524	320,114	+0.03(+1.79%)
May 18, 2005	1.498	1.538	1.480	1.498	404,225	+0.00(+0.00%)
May 17, 2005	1.524	1.565	1.435	1.498	732,840	-0.05(-3.18%)
May 16, 2005	1.752	1.770	1.475	1.547	1,219,834	-0.19(-11.05%)
May 13, 2005	1.855	1.922	1.721	1.739	788,541	-0.10(-5.35%)
May 12, 2005	1.784	2.012	1.766	1.837	2,313,055	+0.06(+3.27%)
May 11, 2005	1.761	1.806	1.761	1.779	839,768	+0.03(+1.53%)
May 10, 2005	1.779	1.833	1.743	1.752	1,326,539	+0.01(+0.77%)
May 09, 2005	1.676	1.855	1.542	1.739	3,062,450	+0.22(+14.41%)
May 06, 2005	1.158	1.600	1.122	1.520	2,823,762	+0.46(+43.46%)
May 05, 2005	1.100	1.158	1.046	1.059	544,485	-0.04(-3.66%)
May 04, 2005	1.140	1.185	1.059	1.100	630,162	+0.01(+1.23%)
May 03, 2005	1.109	1.229	1.059	1.086	1,387,162	+0.06(+5.65%)
May 02, 2005	0.9164	1.082	0.9164	1.028	359,485	+0.11(+12.19%)
Apr 29, 2005	0.8896	0.9164	0.8225	0.9164	271,124	+0.05(+5.67%)
Apr 28, 2005	0.8941	0.8941	0.8046	0.8672	352,774	-0.03(-3.00%)
Apr 27, 2005	0.8851	0.9164	0.8225	0.8941	496,389	+0.00(+0.00%)
Apr 26, 2005	0.9477	0.9477	0.8941	0.8941	336,668	-0.07(-7.41%)
Apr 25, 2005	0.9745	0.9835	0.8494	0.9656	746,262	-0.02(-2.00%)
Apr 22, 2005	1.033	1.055	0.9835	0.9852	519,430	-0.04(-4.17%)
Apr 21, 2005	1.028	1.086	1.024	1.028	920,077	+0.01(+1.32%)
Apr 20, 2005	1.162	1.185	0.9835	1.015	1,352,041	-0.17(-14.34%)
Apr 19, 2005	1.229	1.252	1.167	1.185	439,122	-0.04(-3.64%)
Apr 18, 2005	1.296	1.319	1.229	1.229	187,236	-0.07(-5.17%)
Apr 15, 2005	1.296	1.359	1.296	1.296	220,567	-0.04(-3.33%)
Apr 14, 2005	1.319	1.359	1.238	1.341	276,045	+0.02(+1.69%)
Apr 13, 2005	1.368	1.395	1.296	1.319	153,234	-0.05(-3.59%)
Apr 12, 2005	1.408	1.408	1.359	1.368	159,050	-0.04(-2.55%)
Apr 11, 2005	1.386	1.408	1.363	1.404	155,023	-0.00(-0.32%)
Apr 08, 2005	1.417	1.444	1.350	1.408	301,547	-0.02(-1.56%)
Apr 07, 2005	1.475	1.475	1.417	1.430	476,480	-0.02(-1.54%)
Apr 06, 2005	1.466	1.480	1.408	1.453	333,983	+0.01(+0.62%)
Apr 05, 2005	1.386	1.466	1.296	1.444	418,094	+0.06(+4.19%)
Apr 04, 2005	1.430	1.430	1.372	1.386	247,859	-0.04(-3.12%)
Apr 01, 2005	1.430	1.475	1.417	1.430	375,144	+0.00(+0.31%)
Mar 31, 2005	1.386	1.448	1.386	1.426	334,207	+0.04(+2.57%)
Mar 30, 2005	1.390	1.498	1.372	1.390	243,609	-0.04(-3.12%)
Mar 29, 2005	1.511	1.515	1.408	1.435	109,389	-0.10(-6.41%)
Mar 28, 2005	1.498	1.587	1.493	1.533	165,985	-0.01(-0.58%)
Mar 24, 2005	1.453	1.569	1.453	1.542	321,456	+0.07(+4.55%)
Mar 23, 2005	1.511	1.547	1.444	1.475	265,084	-0.05(-3.51%)
Mar 22, 2005	1.542	1.574	1.453	1.529	338,681	-0.03(-2.01%)
Mar 21, 2005	1.565	1.654	1.556	1.560	177,841	-0.03(-1.69%)
Mar 18, 2005	1.587	1.614	1.565	1.587	171,577	-0.02(-1.39%)
Mar 17, 2005	1.609	1.641	1.582	1.609	146,075	-0.02(-1.10%)
Mar 16, 2005	1.623	1.650	1.609	1.627	176,499	-0.05(-2.93%)
Mar 15, 2005	1.636	1.694	1.609	1.676	256,136	+0.01(+0.54%)
Mar 14, 2005	1.654	1.681	1.609	1.667	329,286	+0.00(+0.27%)
Mar 11, 2005	1.618	1.676	1.556	1.663	675,349	+0.02(+1.36%)
Mar 10, 2005	1.748	1.761	1.614	1.641	677,810	-0.11(-6.14%)
Mar 09, 2005	1.833	1.833	1.690	1.748	1,355,397	-0.06(-3.22%)
Mar 08, 2005	1.793	1.927	1.734	1.806	4,082,073	+0.12(+7.16%)
Mar 07, 2005	1.685	1.721	1.632	1.685	477,375	-0.01(-0.79%)
Mar 04, 2005	1.699	1.712	1.627	1.699	1,195,227	+0.06(+3.83%)
Mar 03, 2005	1.587	1.721	1.569	1.636	871,310	+0.05(+3.10%)
Mar 02, 2005	1.565	1.623	1.560	1.587	1,218,940	+0.04(+2.31%)

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.