Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	1.650	1.708	1.645	1.708	326,601	+0.04(+2.41%)
Feb 27, 2007	1.667	1.690	1.609	1.667	518,536	-0.04(-2.36%)
Feb 26, 2007	1.690	1.712	1.681	1.708	570,441	+0.03(+1.87%)
Feb 23, 2007	1.703	1.712	1.672	1.676	217,436	-0.04(-2.60%)
Feb 22, 2007	1.699	1.721	1.658	1.721	448,741	+0.02(+1.32%)
Feb 21, 2007	1.743	1.743	1.690	1.699	325,930	-0.05(-3.06%)
Feb 20, 2007	1.681	1.761	1.654	1.752	1,034,387	+0.04(+2.08%)
Feb 16, 2007	1.699	1.743	1.699	1.717	461,268	-0.00(-0.26%)
Feb 15, 2007	1.743	1.775	1.685	1.721	946,250	-0.03(-1.79%)
Feb 14, 2007	1.703	1.757	1.703	1.752	577,816	+0.04(+2.08%)
Feb 13, 2007	1.658	1.726	1.632	1.717	929,248	+0.03(+1.59%)
Feb 12, 2007	1.712	1.730	1.654	1.690	885,180	+0.02(+1.34%)
Feb 09, 2007	1.784	1.788	1.632	1.667	2,168,545	-0.12(-6.52%)
Feb 08, 2007	1.609	1.784	1.587	1.784	1,669,918	+0.17(+10.22%)
Feb 07, 2007	1.650	1.681	1.587	1.618	337,562	-0.04(-2.16%)
Feb 06, 2007	1.658	1.672	1.623	1.654	770,422	+0.00(+0.00%)
Feb 05, 2007	1.551	1.654	1.547	1.654	710,917	+0.06(+3.64%)
Feb 02, 2007	1.614	1.632	1.569	1.596	348,076	-0.06(-3.78%)
Feb 01, 2007	1.605	1.667	1.569	1.658	555,670	+0.06(+3.63%)
Jan 31, 2007	1.609	1.609	1.565	1.600	329,957	-0.01(-0.83%)
Jan 30, 2007	1.587	1.641	1.574	1.614	256,583	+0.00(+0.28%)
Jan 29, 2007	1.618	1.654	1.582	1.609	506,232	-0.04(-2.44%)
Jan 26, 2007	1.667	1.712	1.600	1.650	263,070	-0.02(-1.07%)
Jan 25, 2007	1.699	1.721	1.614	1.667	395,277	-0.00(-0.27%)
Jan 24, 2007	1.627	1.699	1.605	1.672	725,905	+0.03(+1.91%)
Jan 23, 2007	1.574	1.676	1.574	1.641	495,047	+0.07(+4.26%)
Jan 22, 2007	1.587	1.645	1.565	1.574	297,744	-0.04(-2.22%)
Jan 19, 2007	1.618	1.667	1.502	1.609	444,938	+0.00(+0.00%)
Jan 18, 2007	1.582	1.654	1.582	1.609	404,896	+0.03(+1.98%)
Jan 17, 2007	1.645	1.681	1.574	1.578	490,573	-0.07(-4.08%)
Jan 16, 2007	1.663	1.685	1.645	1.645	312,956	-0.02(-1.08%)
Jan 12, 2007	1.565	1.676	1.542	1.663	997,701	+0.07(+4.20%)
Jan 11, 2007	1.515	1.600	1.480	1.596	651,637	+0.06(+4.08%)
Jan 10, 2007	1.538	1.556	1.498	1.533	2,550,401	+0.06(+3.94%)
Jan 09, 2007	1.520	1.542	1.363	1.475	716,063	-0.06(-3.79%)
Jan 08, 2007	1.618	1.654	1.520	1.533	816,727	-0.03(-1.72%)
Jan 05, 2007	1.475	1.560	1.462	1.560	2,645,697	+0.06(+4.18%)
Jan 04, 2007	1.475	1.520	1.453	1.498	898,825	+0.02(+1.21%)
Jan 03, 2007	1.542	1.574	1.346	1.480	1,683,117	-0.09(-5.97%)
Dec 29, 2006	1.636	1.636	1.538	1.574	707,786	-0.06(-3.82%)
Dec 28, 2006	1.717	1.721	1.565	1.636	964,369	-0.08(-4.69%)
Dec 27, 2006	1.600	1.721	1.565	1.717	1,937,463	+0.13(+8.17%)
Dec 26, 2006	1.560	1.587	1.417	1.587	655,440	+0.09(+6.29%)
Dec 22, 2006	1.547	1.560	1.386	1.493	497,955	-0.05(-3.47%)
Dec 21, 2006	1.565	1.574	1.498	1.547	603,094	+0.01(+0.58%)
Dec 20, 2006	1.404	1.587	1.355	1.538	1,829,640	+0.14(+10.26%)
Dec 19, 2006	1.354	1.399	1.296	1.395	1,061,679	+0.06(+4.70%)
Dec 18, 2006	1.252	1.376	1.175	1.332	2,278,606	+0.08(+6.81%)
Dec 15, 2006	1.207	1.278	1.158	1.247	967,725	+0.09(+8.14%)
Dec 14, 2006	1.144	1.162	1.140	1.153	481,849	+0.01(+0.78%)
Dec 13, 2006	1.131	1.153	1.127	1.144	303,784	+0.00(+0.39%)
Dec 12, 2006	1.122	1.158	1.113	1.140	380,065	+0.02(+1.59%)
Dec 11, 2006	1.118	1.149	1.118	1.122	406,238	-0.01(-0.79%)
Dec 08, 2006	1.100	1.131	1.073	1.131	283,875	+0.01(+0.80%)
Dec 07, 2006	1.122	1.140	1.113	1.122	143,391	-0.01(-0.79%)
Dec 06, 2006	1.140	1.162	1.122	1.131	548,288	-0.02(-1.56%)
Dec 05, 2006	1.153	1.162	1.135	1.149	389,237	-0.01(-0.77%)
Dec 04, 2006	1.122	1.162	1.118	1.158	479,164	+0.01(+0.78%)

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.