Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.853	5.940	5.846	5.940	50,914	+0.05(+0.91%)
Jul 28, 2016	5.819	5.906	5.813	5.886	88,152	+0.06(+0.95%)
Jul 27, 2016	5.824	5.897	5.813	5.831	35,258	-0.03(-0.56%)
Jul 26, 2016	5.904	5.904	5.805	5.864	65,831	-0.03(-0.45%)
Jul 25, 2016	5.884	5.893	5.831	5.891	35,937	+0.01(+0.22%)
Jul 22, 2016	5.851	5.891	5.772	5.877	35,875	+0.06(+1.02%)
Jul 21, 2016	5.791	5.904	5.752	5.818	66,481	+0.03(+0.57%)
Jul 20, 2016	5.884	5.910	5.778	5.785	46,838	-0.09(-1.57%)
Jul 19, 2016	5.884	5.902	5.783	5.877	59,044	+0.00(+0.00%)
Jul 18, 2016	5.844	5.896	5.744	5.877	47,867	+0.03(+0.45%)
Jul 15, 2016	5.811	5.897	5.732	5.851	39,074	-0.01(-0.11%)
Jul 14, 2016	5.840	5.884	5.805	5.857	25,369	+0.00(+0.00%)
Jul 13, 2016	5.831	5.897	5.787	5.857	42,243	-0.02(-0.34%)
Jul 12, 2016	5.857	5.929	5.851	5.877	30,020	+0.04(+0.68%)
Jul 11, 2016	5.805	5.871	5.738	5.838	46,347	+0.09(+1.49%)
Jul 08, 2016	5.712	5.851	5.680	5.752	55,199	+0.01(+0.12%)
Jul 07, 2016	5.785	5.785	5.692	5.745	59,889	-0.04(-0.69%)
Jul 06, 2016	5.725	5.785	5.725	5.785	20,404	+0.01(+0.23%)
Jul 05, 2016	5.725	5.850	5.708	5.772	38,539	-0.11(-1.91%)
Jul 01, 2016	5.950	5.884	5.884	5.884	59,898	+0.01(+0.23%)
Jun 30, 2016	5.785	5.884	5.738	5.871	51,720	+0.15(+2.54%)
Jun 29, 2016	5.772	5.871	5.679	5.725	81,546	+0.00(+0.00%)
Jun 28, 2016	5.626	5.759	5.626	5.725	34,353	+0.07(+1.29%)
Jun 27, 2016	5.540	5.712	5.474	5.653	46,309	-0.03(-0.58%)
Jun 24, 2016	5.534	5.772	5.461	5.686	51,913	-0.04(-0.69%)
Jun 23, 2016	5.686	5.778	5.636	5.725	43,945	+0.01(+0.12%)
Jun 22, 2016	5.626	5.719	5.600	5.719	69,607	+0.06(+1.05%)
Jun 21, 2016	5.553	5.694	5.553	5.659	40,643	+0.04(+0.71%)
Jun 20, 2016	5.553	5.639	5.553	5.619	81,342	+0.04(+0.71%)
Jun 17, 2016	5.630	5.669	5.560	5.580	142,785	-0.04(-0.71%)
Jun 16, 2016	5.560	5.633	5.560	5.619	54,200	-0.05(-0.93%)
Jun 15, 2016	5.659	5.692	5.600	5.672	31,354	+0.00(+0.00%)
Jun 14, 2016	5.633	5.692	5.633	5.672	33,148	+0.01(+0.12%)
Jun 13, 2016	5.686	5.741	5.623	5.666	44,442	-0.03(-0.46%)
Jun 10, 2016	5.633	5.732	5.593	5.692	18,630	-0.01(-0.12%)
Jun 09, 2016	5.666	5.705	5.629	5.699	62,919	+0.05(+0.82%)
Jun 08, 2016	5.633	5.672	5.626	5.653	42,667	-0.02(-0.35%)
Jun 07, 2016	5.639	5.686	5.639	5.672	42,335	+0.03(+0.59%)
Jun 06, 2016	5.593	5.672	5.593	5.639	63,775	-0.01(-0.23%)
Jun 03, 2016	5.626	5.666	5.567	5.653	67,305	+0.03(+0.47%)
Jun 02, 2016	5.606	5.664	5.580	5.626	115,670	-0.03(-0.58%)
Jun 01, 2016	5.619	5.679	5.514	5.659	70,063	-0.02(-0.35%)
May 31, 2016	5.785	5.785	5.646	5.679	50,950	-0.04(-0.69%)
May 27, 2016	5.672	5.719	5.719	5.719	15,428	+0.02(+0.35%)
May 26, 2016	5.699	5.719	5.653	5.699	95,325	-0.02(-0.35%)
May 25, 2016	5.725	5.745	5.686	5.719	52,922	-0.03(-0.57%)
May 24, 2016	5.719	5.772	5.666	5.752	27,509	+0.05(+0.93%)
May 23, 2016	5.725	5.752	5.666	5.699	74,833	-0.09(-1.49%)
May 20, 2016	5.851	5.851	5.732	5.785	27,855	-0.02(-0.34%)
May 19, 2016	5.765	5.818	5.765	5.805	41,342	-0.03(-0.57%)
May 18, 2016	5.818	5.840	5.772	5.838	44,724	+0.02(+0.34%)
May 17, 2016	5.857	5.884	5.765	5.818	39,325	-0.03(-0.45%)
May 16, 2016	5.805	5.871	5.805	5.844	24,036	+0.05(+0.80%)
May 13, 2016	5.758	5.871	5.758	5.798	33,733	-0.03(-0.57%)
May 12, 2016	5.752	5.831	5.732	5.831	71,716	+0.08(+1.38%)
May 11, 2016	5.765	5.818	5.699	5.752	61,768	-0.07(-1.25%)
May 10, 2016	5.924	5.950	5.791	5.824	27,706	-0.11(-1.89%)
May 09, 2016	5.818	5.950	5.785	5.937	80,708	+0.11(+1.81%)
May 06, 2016	5.758	5.924	5.752	5.831	82,159	-0.03(-0.56%)
May 05, 2016	5.791	5.864	5.653	5.864	118,151	+0.10(+1.72%)
May 04, 2016	5.481	5.824	5.415	5.765	223,756	+0.03(+0.58%)
May 03, 2016	5.666	5.752	5.567	5.732	56,672	+0.06(+1.05%)

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.