Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.745	6.846	6.716	6.723	30,293	-0.06(-0.85%)
May 30, 2018	6.701	6.874	6.701	6.781	63,432	+0.04(+0.53%)
May 29, 2018	6.658	6.788	6.658	6.745	78,098	+0.09(+1.30%)
May 25, 2018		6.658	6.658	6.658	0	+0.04(+0.54%)
May 24, 2018	6.830	6.830	6.593	6.622	117,679	-0.19(-2.85%)
May 23, 2018	6.882	6.925	6.716	6.817	103,774	-0.11(-1.56%)
May 22, 2018	7.076	7.076	6.874	6.925	119,224	-0.12(-1.64%)
May 21, 2018	7.076	7.076	7.004	7.040	73,557	+0.01(+0.21%)
May 18, 2018	7.004	7.040	6.975	7.026	56,749	-0.01(-0.10%)
May 17, 2018	7.069	7.069	7.026	7.033	35,641	+0.01(+0.10%)
May 16, 2018	7.026	7.083	7.011	7.026	40,584	+0.01(+0.21%)
May 15, 2018	6.975	7.076	6.975	7.011	111,140	+0.01(+0.21%)
May 14, 2018	6.997	7.076	6.968	6.997	83,059	-0.03(-0.41%)
May 11, 2018	7.011	7.047	6.990	7.026	67,593	+0.04(+0.62%)
May 10, 2018	7.076	7.127	6.975	6.983	21,360	-0.04(-0.62%)
May 09, 2018	7.062	7.134	7.004	7.026	123,418	-0.01(-0.20%)
May 08, 2018	7.134	7.134	7.026	7.040	54,341	-0.04(-0.61%)
May 07, 2018	7.091	7.173	7.047	7.083	73,244	+0.06(+0.82%)
May 04, 2018	7.083	7.170	7.019	7.026	83,366	-0.11(-1.52%)
May 03, 2018	7.098	7.271	7.026	7.134	97,538	+0.11(+1.54%)
May 02, 2018	7.019	7.083	7.005	7.026	90,921	-0.01(-0.20%)
May 01, 2018	6.990	7.055	6.990	7.040	50,861	+0.04(+0.51%)
Apr 30, 2018	6.986	7.047	6.986	7.004	62,967	+0.01(+0.21%)
Apr 27, 2018	7.076	7.076	6.975	6.990	86,595	-0.06(-0.82%)
Apr 26, 2018	6.925	7.083	6.925	7.047	64,026	+0.15(+2.17%)
Apr 25, 2018	6.955	6.962	6.869	6.898	141,126	-0.07(-1.02%)
Apr 24, 2018	6.983	6.990	6.948	6.969	24,284	-0.01(-0.20%)
Apr 23, 2018	6.919	7.019	6.919	6.983	72,314	+0.04(+0.62%)
Apr 20, 2018	6.933	6.998	6.898	6.941	170,726	+0.04(+0.52%)
Apr 19, 2018	6.898	6.969	6.798	6.905	96,345	+0.01(+0.21%)
Apr 18, 2018	6.955	7.032	6.891	6.891	139,410	-0.03(-0.41%)
Apr 17, 2018	6.933	6.962	6.884	6.919	289,616	-0.02(-0.31%)
Apr 16, 2018	6.955	7.033	6.926	6.941	48,344	+0.00(+0.00%)
Apr 13, 2018	6.841	6.962	6.755	6.941	310,782	+0.05(+0.72%)
Apr 12, 2018	6.905	6.962	6.855	6.891	202,651	-0.01(-0.21%)
Apr 11, 2018	6.912	6.990	6.862	6.905	140,617	-0.01(-0.10%)
Apr 10, 2018	6.891	6.976	6.859	6.912	174,333	+0.04(+0.52%)
Apr 09, 2018	6.912	6.990	6.848	6.877	143,744	-0.04(-0.62%)
Apr 06, 2018	6.976	7.019	6.919	6.919	104,025	-0.07(-1.02%)
Apr 05, 2018	6.869	7.033	6.869	6.990	122,910	+0.07(+1.03%)
Apr 04, 2018	6.755	6.941	6.734	6.919	330,746	+0.16(+2.32%)
Apr 03, 2018	6.720	6.812	6.720	6.763	422,597	+0.03(+0.42%)
Apr 02, 2018	6.656	6.798	6.656	6.734	251,087	+0.08(+1.18%)
Mar 29, 2018		6.656	6.656	6.656	0	-0.01(-0.11%)
Mar 28, 2018	6.677	6.691	6.556	6.663	270,921	-0.04(-0.53%)
Mar 27, 2018	6.478	6.798	6.478	6.699	364,808	+0.20(+3.07%)
Mar 26, 2018	6.421	6.570	6.421	6.499	517,005	+0.09(+1.44%)
Mar 23, 2018	6.521	6.574	6.357	6.407	388,136	-0.12(-1.85%)
Mar 22, 2018	6.435	6.620	6.414	6.528	294,129	+0.07(+1.10%)
Mar 21, 2018	6.485	6.656	6.421	6.457	336,703	-0.03(-0.44%)
Mar 20, 2018	6.421	6.581	6.335	6.485	1,413,183	+0.03(+0.44%)
Mar 19, 2018	6.464	6.528	6.222	6.457	545,327	-0.06(-0.87%)
Mar 16, 2018	6.634	6.763	6.424	6.513	488,661	-0.16(-2.45%)
Mar 15, 2018	6.599	6.706	6.585	6.677	229,148	+0.11(+1.63%)
Mar 14, 2018	6.649	6.670	6.510	6.570	255,870	-0.06(-0.86%)
Mar 13, 2018	6.741	6.791	6.570	6.627	273,935	-0.09(-1.27%)
Mar 12, 2018	6.684	6.777	6.656	6.713	207,180	-0.01(-0.21%)
Mar 09, 2018	6.720	6.763	6.677	6.727	313,940	+0.01(+0.21%)
Mar 08, 2018	6.699	6.763	6.627	6.713	295,287	+0.03(+0.43%)
Mar 07, 2018			6.613	6.684	211,746	-0.04(-0.53%)
Mar 06, 2018	6.699	6.770	6.670	6.720	403,638	+0.02(+0.32%)
Mar 05, 2018	6.727	6.763	6.606	6.699	263,886	+0.01(+0.21%)
Mar 02, 2018	6.699	6.777	6.645	6.684	117,546	-0.02(-0.32%)

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.