Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1.922	1.936	1.900	1.900	368,954	-0.02(-1.16%)
Jan 28, 2010	1.922	1.931	1.891	1.922	258,447	+0.02(+1.18%)
Jan 27, 2010	1.931	1.931	1.891	1.900	311,933	-0.02(-0.93%)
Jan 26, 2010	1.922	1.936	1.913	1.918	434,903	-0.00(-0.23%)
Jan 25, 2010	1.936	1.940	1.909	1.922	359,456	-0.01(-0.46%)
Jan 22, 2010	1.976	1.976	1.922	1.931	458,085	-0.01(-0.69%)
Jan 21, 2010	1.909	1.985	1.882	1.945	346,906	+0.04(+1.87%)
Jan 20, 2010	1.918	1.931	1.895	1.909	208,879	-0.02(-1.16%)
Jan 19, 2010	1.913	1.936	1.864	1.931	397,082	+0.08(+4.35%)
Jan 15, 2010	1.851	1.851	1.851	1.851	200,435	-0.00(-0.24%)
Jan 14, 2010	1.878	1.878	1.851	1.855	136,468	-0.02(-0.95%)
Jan 13, 2010	1.900	1.927	1.860	1.873	169,094	-0.01(-0.48%)
Jan 12, 2010	1.842	1.882	1.842	1.882	556,931	+0.03(+1.45%)
Jan 11, 2010	1.878	1.878	1.846	1.855	449,488	+0.00(+0.24%)
Jan 08, 2010	1.864	1.869	1.837	1.851	674,014	-0.00(-0.24%)
Jan 07, 2010	1.819	1.869	1.815	1.855	324,621	+0.04(+2.22%)
Jan 06, 2010	1.851	1.869	1.815	1.815	365,299	-0.02(-0.98%)
Jan 05, 2010	1.833	1.869	1.824	1.833	468,709	-0.02(-1.21%)
Jan 04, 2010	1.882	1.882	1.824	1.855	261,878	+0.00(+0.24%)
Dec 31, 2009	1.855	1.851	1.851	1.851	219,225	+0.01(+0.73%)
Dec 30, 2009	1.802	1.869	1.802	1.837	174,626	+0.01(+0.49%)
Dec 29, 2009	1.869	1.869	1.819	1.828	223,831	-0.02(-0.97%)
Dec 28, 2009	1.878	1.886	1.815	1.846	348,551	-0.00(-0.24%)
Dec 24, 2009	1.913	1.913	1.833	1.851	318,655	-0.01(-0.72%)
Dec 23, 2009	1.864	1.985	1.842	1.864	525,994	+0.04(+2.46%)
Dec 22, 2009	1.819	2.016	1.815	1.819	953,987	-0.02(-1.21%)
Dec 21, 2009	1.761	1.842	1.743	1.842	1,941,832	+0.10(+5.64%)
Dec 18, 2009	1.699	1.766	1.699	1.743	692,612	+0.04(+2.36%)
Dec 17, 2009	1.694	1.721	1.694	1.703	155,153	-0.03(-1.80%)
Dec 16, 2009	1.721	1.757	1.699	1.734	500,832	+0.02(+1.31%)
Dec 15, 2009	1.703	1.734	1.685	1.712	158,274	+0.00(+0.00%)
Dec 14, 2009	1.708	1.717	1.676	1.712	134,897	-0.01(-0.52%)
Dec 11, 2009	1.726	1.757	1.685	1.721	166,531	-0.02(-1.03%)
Dec 10, 2009	1.721	1.766	1.708	1.739	266,891	+0.01(+0.78%)
Dec 09, 2009	1.681	1.726	1.681	1.726	67,409	+0.03(+1.58%)
Dec 08, 2009	1.721	1.726	1.659	1.699	143,552	-0.01(-0.78%)
Dec 07, 2009	1.694	1.730	1.694	1.712	212,738	+0.00(+0.00%)
Dec 04, 2009	1.712	1.721	1.690	1.712	86,383	+0.04(+2.41%)
Dec 03, 2009	1.699	1.721	1.663	1.672	223,203	-0.04(-2.35%)
Dec 02, 2009	1.712	1.743	1.694	1.712	335,048	+0.01(+0.52%)
Dec 01, 2009	1.721	1.757	1.703	1.703	158,039	-0.03(-1.80%)
Nov 30, 2009	1.726	1.761	1.726	1.734	62,347	+0.01(+0.78%)
Nov 27, 2009	1.717	1.766	1.708	1.721	84,974	-0.00(-0.26%)
Nov 25, 2009	1.748	1.757	1.726	1.726	102,814	-0.00(-0.26%)
Nov 24, 2009	1.743	1.746	1.726	1.730	78,804	-0.00(-0.26%)
Nov 23, 2009	1.730	1.752	1.721	1.734	101,056	+0.00(+0.26%)
Nov 20, 2009	1.743	1.743	1.730	1.730	88,967	-0.04(-2.03%)
Nov 19, 2009	1.726	1.766	1.726	1.766	81,160	+0.04(+2.33%)
Nov 18, 2009	1.734	1.739	1.726	1.726	67,054	-0.01(-0.52%)
Nov 17, 2009	1.730	1.748	1.726	1.734	127,851	-0.03(-1.77%)
Nov 16, 2009	1.726	1.766	1.721	1.766	161,918	+0.02(+1.28%)
Nov 13, 2009	1.739	1.743	1.726	1.743	117,757	+0.00(+0.00%)
Nov 12, 2009	1.708	1.765	1.708	1.743	125,860	+0.00(+0.00%)
Nov 11, 2009	1.739	1.761	1.734	1.743	152,411	+0.00(+0.00%)
Nov 10, 2009	1.757	1.766	1.721	1.743	160,401	-0.02(-1.27%)
Nov 09, 2009	1.726	1.766	1.694	1.766	174,799	+0.04(+2.60%)
Nov 06, 2009	1.761	1.761	1.712	1.721	149,207	-0.04(-2.28%)
Nov 05, 2009	1.743	1.761	1.734	1.761	272,801	+0.01(+0.77%)
Nov 04, 2009	1.743	1.757	1.743	1.748	126,529	+0.01(+0.51%)
Nov 03, 2009	1.717	1.748	1.717	1.739	136,264	-0.00(-0.26%)

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.