Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.898	7.022	6.874	6.898	62,455	-0.05(-0.70%)
May 30, 2017	6.946	6.967	6.882	6.946	75,168	+0.06(+0.80%)
May 26, 2017	6.919	6.939	6.843	6.891	22,120	+0.03(+0.40%)
May 25, 2017	6.974	7.064	6.780	6.863	60,268	-0.05(-0.70%)
May 24, 2017	6.905	7.001	6.817	6.912	33,770	+0.02(+0.30%)
May 23, 2017	6.912	7.070	6.756	6.891	38,109	-0.01(-0.20%)
May 22, 2017	6.787	6.925	6.746	6.905	32,250	+0.07(+1.01%)
May 19, 2017	6.960	7.022	6.836	6.836	58,100	-0.11(-1.59%)
May 18, 2017	6.905	7.160	6.815	6.946	52,059	+0.05(+0.70%)
May 17, 2017	6.774	7.050	6.753	6.898	73,166	+0.10(+1.42%)
May 16, 2017	6.767	6.905	6.760	6.801	62,004	+0.03(+0.41%)
May 15, 2017	6.732	6.774	6.635	6.774	95,457	+0.06(+0.82%)
May 12, 2017	6.684	6.836	6.615	6.718	89,759	+0.00(+0.00%)
May 11, 2017	6.670	6.751	6.580	6.718	58,726	+0.03(+0.41%)
May 10, 2017	6.725	6.767	6.663	6.691	46,392	-0.09(-1.32%)
May 09, 2017	6.815	6.836	6.711	6.780	50,032	+0.02(+0.31%)
May 08, 2017	6.787	6.787	6.628	6.760	84,182	-0.01(-0.10%)
May 05, 2017	6.663	6.767	6.649	6.767	41,532	+0.10(+1.55%)
May 04, 2017	6.318	6.663	6.318	6.663	669,903	+0.37(+5.81%)
May 03, 2017	6.490	6.490	6.297	6.297	78,219	-0.17(-2.56%)
May 02, 2017	6.415	6.566	6.408	6.463	118,024	+0.06(+0.86%)
May 01, 2017	6.470	6.560	6.387	6.408	170,952	-0.06(-0.96%)
Apr 28, 2017	6.421	6.490	6.421	6.470	34,442	+0.04(+0.64%)
Apr 27, 2017	6.490	6.490	6.359	6.428	28,853	-0.05(-0.75%)
Apr 26, 2017	6.366	6.490	6.352	6.477	57,227	+0.06(+0.97%)
Apr 25, 2017	6.408	6.415	6.363	6.415	68,909	+0.03(+0.43%)
Apr 24, 2017	6.380	6.415	6.299	6.387	59,096	+0.02(+0.32%)
Apr 21, 2017	6.292	6.408	6.278	6.367	84,729	+0.05(+0.86%)
Apr 20, 2017	6.312	6.333	6.210	6.312	55,999	-0.01(-0.11%)
Apr 19, 2017	6.346	6.408	6.244	6.319	43,862	-0.03(-0.43%)
Apr 18, 2017	6.353	6.353	6.230	6.346	49,689	-0.01(-0.11%)
Apr 17, 2017	6.142	6.394	6.142	6.353	126,839	+0.18(+2.99%)
Apr 13, 2017	6.155	6.210	6.142	6.169	98,184	+0.01(+0.11%)
Apr 12, 2017	6.196	6.230	6.155	6.162	80,055	-0.03(-0.55%)
Apr 11, 2017	6.203	6.244	6.157	6.196	162,428	-0.03(-0.44%)
Apr 10, 2017	6.230	6.250	6.155	6.223	112,687	-0.02(-0.33%)
Apr 07, 2017	6.278	6.319	6.217	6.244	111,986	-0.03(-0.54%)
Apr 06, 2017	6.258	6.374	6.210	6.278	103,260	+0.01(+0.11%)
Apr 05, 2017	6.230	6.333	6.223	6.271	88,723	+0.02(+0.33%)
Apr 04, 2017	6.210	6.374	6.210	6.251	120,223	+0.00(+0.00%)
Apr 03, 2017	6.312	6.312	6.210	6.251	110,457	-0.03(-0.43%)
Mar 31, 2017	6.305	6.312	6.227	6.278	120,120	-0.03(-0.43%)
Mar 30, 2017	6.237	6.339	6.210	6.305	127,803	+0.06(+0.98%)
Mar 29, 2017	6.210	6.278	6.210	6.244	59,255	+0.03(+0.44%)
Mar 28, 2017	6.244	6.264	6.244	6.217	41,796	-0.03(-0.44%)
Mar 27, 2017	6.223	6.278	6.202	6.244	69,821	+0.03(+0.55%)
Mar 24, 2017	6.210	6.264	6.189	6.210	130,258	-0.01(-0.11%)
Mar 23, 2017	6.183	6.251	6.183	6.217	103,129	+0.01(+0.11%)
Mar 22, 2017	6.203	6.258	6.176	6.210	277,905	+0.01(+0.11%)
Mar 21, 2017	6.176	6.244	6.176	6.203	128,602	+0.02(+0.33%)
Mar 20, 2017	6.210	6.237	6.162	6.183	104,537	-0.03(-0.44%)
Mar 17, 2017	6.244	6.271	6.210	6.210	143,370	-0.05(-0.87%)
Mar 16, 2017	6.223	6.271	6.203	6.264	64,516	+0.04(+0.66%)
Mar 15, 2017	6.189	6.251	6.155	6.223	212,831	+0.00(+0.00%)
Mar 14, 2017	6.258	6.258	6.169	6.223	81,157	-0.03(-0.55%)
Mar 13, 2017	6.278	6.312	6.196	6.258	89,475	-0.06(-0.97%)
Mar 10, 2017	6.319	6.380	6.285	6.319	93,105	+0.06(+0.98%)
Mar 09, 2017	6.322	6.322	6.202	6.258	61,187	-0.03(-0.54%)
Mar 08, 2017	6.305	6.335	6.285	6.292	32,938	-0.02(-0.32%)
Mar 07, 2017	6.285	6.394	6.285	6.312	129,317	-0.01(-0.11%)
Mar 06, 2017	6.326	6.326	6.271	6.319	194,272	-0.01(-0.11%)
Mar 03, 2017	6.305	6.410	6.305	6.326	89,421	-0.03(-0.43%)
Mar 02, 2017	6.339	6.408	6.278	6.353	129,239	+0.04(+0.65%)

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.