Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.26	10.26	9.732	10.05	374,026	-0.28(-2.68%)
Apr 29, 2004	10.68	10.70	10.25	10.33	282,980	-0.36(-3.35%)
Apr 28, 2004	10.68	10.73	10.66	10.68	114,534	+0.04(+0.38%)
Apr 27, 2004	10.72	10.75	10.64	10.64	204,685	+0.00(+0.04%)
Apr 26, 2004	10.67	10.73	10.59	10.64	133,548	-0.03(-0.25%)
Apr 23, 2004	10.53	10.69	10.51	10.67	170,459	+0.16(+1.49%)
Apr 22, 2004	10.37	10.53	10.31	10.51	154,800	+0.14(+1.34%)
Apr 21, 2004	10.46	10.51	10.31	10.37	156,366	-0.11(-1.02%)
Apr 20, 2004	10.61	10.75	10.42	10.48	249,201	-0.13(-1.26%)
Apr 19, 2004	10.75	10.84	10.56	10.61	198,869	-0.11(-1.04%)
Apr 16, 2004	10.00	10.73	10.00	10.72	495,495	+0.63(+6.24%)
Apr 15, 2004	9.790	10.26	9.790	10.09	635,083	+0.25(+2.54%)
Apr 14, 2004	10.98	11.00	9.638	9.844	2,379,270	-1.17(-10.63%)
Apr 13, 2004	11.18	11.22	10.98	11.01	207,369	-0.16(-1.44%)
Apr 12, 2004	11.23	11.31	11.15	11.18	231,305	-0.06(-0.52%)
Apr 08, 2004	11.22	11.27	11.18	11.23	146,970	+0.04(+0.32%)
Apr 07, 2004	11.23	11.27	11.17	11.20	161,734	-0.08(-0.71%)
Apr 06, 2004	11.31	11.34	11.18	11.28	141,154	-0.04(-0.36%)
Apr 05, 2004	11.29	11.37	11.27	11.32	139,588	-0.06(-0.51%)
Apr 02, 2004	11.42	11.45	11.27	11.38	130,416	-0.04(-0.31%)
Apr 01, 2004	11.44	11.44	11.35	11.41	116,771	+0.01(+0.08%)
Mar 31, 2004	11.35	11.44	11.32	11.40	167,774	+0.01(+0.12%)
Mar 30, 2004	11.32	11.40	11.30	11.39	121,021	+0.11(+0.99%)
Mar 29, 2004	11.15	11.31	11.14	11.28	119,231	+0.08(+0.72%)
Mar 26, 2004	11.18	11.20	11.09	11.20	140,707	+0.03(+0.28%)
Mar 25, 2004	11.18	11.20	11.11	11.17	114,310	+0.01(+0.08%)
Mar 24, 2004	11.32	11.32	11.14	11.16	140,930	-0.16(-1.42%)
Mar 23, 2004	11.29	11.36	11.29	11.32	163,300	+0.01(+0.08%)
Mar 22, 2004	11.34	11.39	11.27	11.31	92,835	-0.09(-0.78%)
Mar 19, 2004	11.35	11.44	11.34	11.40	170,011	-0.04(-0.35%)
Mar 18, 2004	11.33	11.50	11.30	11.44	127,508	+0.03(+0.23%)
Mar 17, 2004	11.41	11.53	11.38	11.41	123,929	+0.00(+0.00%)
Mar 16, 2004	11.37	11.44	11.33	11.41	144,062	+0.04(+0.39%)
Mar 15, 2004	11.35	11.41	11.31	11.37	191,934	+0.05(+0.43%)
Mar 12, 2004	11.18	11.35	11.18	11.32	144,286	+0.12(+1.08%)
Mar 11, 2004	11.22	11.27	11.00	11.20	276,492	-0.10(-0.91%)
Mar 10, 2004	11.20	11.36	11.20	11.30	167,327	+0.00(+0.04%)
Mar 09, 2004	11.37	11.37	11.23	11.30	145,404	-0.03(-0.28%)
Mar 08, 2004	11.29	11.36	11.22	11.33	180,525	-0.03(-0.24%)
Mar 05, 2004	11.22	11.37	11.21	11.35	176,275	+0.11(+0.95%)
Mar 04, 2004	11.23	11.28	11.18	11.25	137,575	-0.01(-0.08%)
Mar 03, 2004	11.18	11.27	11.14	11.26	140,483	+0.08(+0.76%)
Mar 02, 2004	11.13	11.18	11.13	11.17	121,245	+0.04(+0.36%)
Mar 01, 2004	11.11	11.18	11.09	11.13	195,066	+0.02(+0.16%)
Feb 27, 2004	11.15	11.17	11.09	11.11	129,745	-0.02(-0.20%)
Feb 26, 2004	11.07	11.14	11.00	11.14	220,120	+0.04(+0.32%)
Feb 25, 2004	11.06	11.11	10.97	11.10	134,443	+0.04(+0.40%)
Feb 24, 2004	11.07	11.08	10.95	11.05	182,762	+0.00(+0.00%)
Feb 23, 2004	11.08	11.08	10.93	11.05	174,038	-0.03(-0.24%)
Feb 20, 2004	11.10	11.13	11.04	11.08	166,208	+0.02(+0.16%)
Feb 19, 2004	11.12	11.14	11.04	11.06	192,158	-0.04(-0.40%)
Feb 18, 2004	11.06	11.11	11.06	11.11	184,999	+0.05(+0.44%)
Feb 17, 2004	11.03	11.08	11.00	11.06	183,433	+0.06(+0.57%)
Feb 13, 2004	11.05	11.05	11.00	11.00	134,667	-0.04(-0.40%)
Feb 12, 2004	11.02	11.08	10.97	11.04	163,748	+0.05(+0.45%)
Feb 11, 2004	10.95	10.99	10.89	10.99	129,969	+0.04(+0.41%)
Feb 10, 2004	10.93	10.95	10.77	10.95	215,422	+0.02(+0.20%)
Feb 09, 2004	10.83	10.93	10.74	10.93	172,919	+0.11(+1.03%)
Feb 06, 2004	10.80	10.82	10.56	10.81	295,507	-0.00(-0.04%)
Feb 05, 2004	10.84	10.95	10.78	10.82	303,784	-0.31(-2.81%)
Feb 04, 2004	11.16	11.19	11.11	11.13	346,734	+0.01(+0.08%)
Feb 03, 2004	11.05	11.17	11.04	11.12	668,414	+0.04(+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.