Suburban Propane Partners LP (NY: SPH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	13.12	14.06	13.03	14.02	831,714	+0.93(+7.14%)
Sep 29, 2015	13.86	13.96	12.93	13.09	1,358,703	-0.74(-5.37%)
Sep 28, 2015	14.38	14.41	13.66	13.83	596,320	-0.51(-3.54%)
Sep 25, 2015	14.16	14.43	14.16	14.34	675,792	+0.18(+1.30%)
Sep 24, 2015	14.08	14.24	13.95	14.15	498,929	-0.06(-0.39%)
Sep 23, 2015	14.59	14.72	14.21	14.21	398,839	-0.35(-2.43%)
Sep 22, 2015	14.70	14.99	14.47	14.56	457,805	-0.22(-1.47%)
Sep 21, 2015	14.73	14.88	14.65	14.78	352,617	+0.12(+0.84%)
Sep 18, 2015	15.14	15.21	14.66	14.66	708,430	-0.52(-3.43%)
Sep 17, 2015	15.14	15.36	15.06	15.18	284,683	-0.00(-0.03%)
Sep 16, 2015	15.31	15.43	15.06	15.18	392,906	-0.07(-0.48%)
Sep 15, 2015	15.14	15.33	15.12	15.25	297,719	+0.12(+0.79%)
Sep 14, 2015	15.11	15.23	14.94	15.14	269,432	+0.07(+0.48%)
Sep 11, 2015	14.96	15.09	14.90	15.06	406,338	+0.00(+0.00%)
Sep 10, 2015	15.15	15.28	14.99	15.06	443,838	-0.08(-0.53%)
Sep 09, 2015	15.10	15.28	15.06	15.14	346,794	+0.08(+0.54%)
Sep 08, 2015	15.36	15.43	15.06	15.06	328,113	-0.20(-1.31%)
Sep 04, 2015	15.32	15.26	15.26	15.26	255,046	-0.15(-1.00%)
Sep 03, 2015	15.21	15.48	15.11	15.42	275,358	+0.35(+2.32%)
Sep 02, 2015	15.45	15.51	14.61	15.07	1,008,580	-0.30(-1.97%)
Sep 01, 2015	15.91	15.91	15.36	15.37	288,136	-0.58(-3.66%)
Aug 31, 2015	15.78	16.10	15.63	15.95	422,539	+0.17(+1.08%)
Aug 28, 2015	15.46	15.78	15.43	15.78	488,354	+0.33(+2.13%)
Aug 27, 2015	15.41	15.50	15.30	15.46	505,717	+0.21(+1.37%)
Aug 26, 2015	15.35	15.35	14.99	15.25	348,156	-0.01(-0.08%)
Aug 25, 2015	15.14	15.57	14.98	15.26	637,947	+0.41(+2.79%)
Aug 24, 2015	13.68	15.29	13.22	14.85	952,055	+0.05(+0.35%)
Aug 21, 2015	14.91	14.93	14.66	14.79	769,233	-0.23(-1.53%)
Aug 20, 2015	15.27	15.43	14.99	15.02	497,581	-0.40(-2.60%)
Aug 19, 2015	15.56	15.61	15.24	15.43	479,744	-0.14(-0.88%)
Aug 18, 2015	15.76	15.76	15.53	15.56	421,981	-0.16(-1.03%)
Aug 17, 2015	15.89	15.99	15.68	15.72	481,413	-0.19(-1.21%)
Aug 14, 2015	15.89	16.01	15.81	15.92	313,364	-0.02(-0.13%)
Aug 13, 2015	16.22	16.28	15.89	15.94	315,385	-0.21(-1.29%)
Aug 12, 2015	16.12	16.21	15.99	16.15	614,733	+0.15(+0.96%)
Aug 11, 2015	16.23	16.23	15.83	15.99	359,560	-0.15(-0.95%)
Aug 10, 2015	15.84	16.21	15.74	16.15	621,180	+0.36(+2.27%)
Aug 07, 2015	15.58	15.88	15.49	15.79	1,174,503	+0.24(+1.54%)
Aug 06, 2015	15.56	15.89	15.46	15.55	536,529	-0.07(-0.44%)
Aug 05, 2015	15.68	15.90	15.41	15.62	488,694	-0.02(-0.11%)
Aug 04, 2015	16.07	16.12	15.63	15.63	293,699	-0.34(-2.14%)
Aug 03, 2015	16.20	16.21	15.79	15.98	455,083	-0.27(-1.68%)
Jul 31, 2015	16.34	16.43	16.12	16.25	424,900	-0.09(-0.58%)
Jul 30, 2015	16.39	16.46	16.24	16.34	644,180	-0.04(-0.25%)
Jul 29, 2015	15.79	16.41	15.70	16.39	522,692	+0.63(+3.97%)
Jul 28, 2015	15.54	15.78	15.40	15.76	556,729	+0.38(+2.47%)
Jul 27, 2015	15.29	15.49	15.25	15.38	481,287	+0.08(+0.55%)
Jul 24, 2015	15.11	15.39	15.10	15.30	426,288	+0.03(+0.16%)
Jul 23, 2015	15.54	15.63	15.08	15.27	949,225	-0.27(-1.74%)
Jul 22, 2015	15.89	16.01	15.48	15.54	801,431	-0.32(-2.02%)
Jul 21, 2015	16.22	16.39	15.86	15.86	553,055	-0.37(-2.26%)
Jul 20, 2015	16.48	16.55	16.17	16.23	900,318	-0.24(-1.47%)
Jul 17, 2015	16.64	16.70	16.44	16.47	404,186	-0.20(-1.23%)
Jul 16, 2015	16.68	16.85	16.64	16.68	270,874	+0.00(+0.00%)
Jul 15, 2015	16.85	16.94	16.68	16.68	299,502	-0.15(-0.92%)
Jul 14, 2015	16.91	17.00	16.70	16.83	229,999	-0.10(-0.62%)
Jul 13, 2015	17.07	17.15	16.94	16.94	332,325	-0.13(-0.76%)
Jul 10, 2015	16.80	17.07	16.75	17.07	343,221	+0.28(+1.69%)
Jul 09, 2015	16.90	16.90	16.72	16.78	431,442	+0.00(+0.03%)
Jul 08, 2015	16.71	16.91	16.69	16.78	494,707	-0.02(-0.10%)
Jul 07, 2015	16.89	16.97	16.69	16.79	543,055	-0.13(-0.76%)
Jul 06, 2015	16.68	16.92	16.68	16.92	284,986	+0.12(+0.69%)
Jul 02, 2015	16.68	16.81	16.81	16.81	294,293	+0.19(+1.15%)

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.