Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	5.469	5.620	5.437	5.576	177,774	+0.16(+2.91%)
Jun 29, 2015	5.525	5.627	5.368	5.418	245,095	-0.21(-3.81%)
Jun 26, 2015	5.614	5.633	5.557	5.633	227,745	+0.06(+1.13%)
Jun 25, 2015	5.652	5.652	5.525	5.570	65,928	-0.05(-0.90%)
Jun 24, 2015	5.620	5.645	5.601	5.620	74,152	+0.00(+0.00%)
Jun 23, 2015	5.595	5.633	5.589	5.620	115,008	+0.04(+0.68%)
Jun 22, 2015	5.633	5.652	5.563	5.582	196,197	-0.04(-0.67%)
Jun 19, 2015	5.513	5.620	5.513	5.620	111,427	+0.08(+1.37%)
Jun 18, 2015	5.664	5.664	5.532	5.544	213,276	-0.15(-2.66%)
Jun 17, 2015	5.645	5.721	5.589	5.696	135,998	+0.03(+0.56%)
Jun 16, 2015	5.652	5.753	5.620	5.664	243,904	-0.06(-0.99%)
Jun 15, 2015	5.563	5.728	5.494	5.721	301,570	+0.02(+0.33%)
Jun 12, 2015	5.608	5.734	5.582	5.702	130,650	+0.08(+1.46%)
Jun 11, 2015	5.753	5.753	5.582	5.620	111,356	-0.10(-1.77%)
Jun 10, 2015	5.683	5.753	5.645	5.721	147,989	+0.04(+0.67%)
Jun 09, 2015	5.627	5.690	5.570	5.683	157,272	+0.05(+0.90%)
Jun 08, 2015	5.595	5.645	5.513	5.633	128,625	+0.01(+0.11%)
Jun 05, 2015	5.557	5.652	5.532	5.627	311,144	+0.07(+1.25%)
Jun 04, 2015	5.608	5.608	5.532	5.557	93,148	-0.09(-1.57%)
Jun 03, 2015	5.652	5.652	5.507	5.645	221,790	+0.01(+0.11%)
Jun 02, 2015	5.658	5.664	5.573	5.639	254,056	+0.06(+1.02%)
Jun 01, 2015	5.431	5.589	5.412	5.582	246,473	+0.17(+3.15%)
May 29, 2015	5.418	5.424	5.368	5.412	155,178	+0.02(+0.35%)
May 28, 2015	5.304	5.462	5.286	5.393	448,432	+0.13(+2.40%)
May 27, 2015	5.222	5.286	5.210	5.267	249,160	+0.01(+0.24%)
May 26, 2015	5.241	5.279	5.191	5.254	276,576	+0.08(+1.46%)
May 22, 2015	5.241	5.178	5.178	5.178	107,999	+0.00(+0.00%)
May 21, 2015	5.191	5.235	5.147	5.178	158,645	+0.02(+0.37%)
May 20, 2015	5.286	5.286	5.159	5.159	148,667	-0.08(-1.57%)
May 19, 2015	5.184	5.241	5.184	5.241	216,930	+0.06(+1.10%)
May 18, 2015	5.178	5.286	5.115	5.184	495,345	+0.18(+3.53%)
May 15, 2015	4.926	5.128	4.845	5.008	763,169	+0.11(+2.32%)
May 14, 2015	4.869	4.919	4.799	4.894	446,063	+0.16(+3.47%)
May 13, 2015	4.736	4.774	4.704	4.730	73,710	+0.01(+0.27%)
May 12, 2015	4.641	4.793	4.641	4.717	78,304	+0.08(+1.63%)
May 11, 2015	4.768	4.799	4.641	4.641	91,373	-0.13(-2.65%)
May 08, 2015	4.736	4.843	4.679	4.768	473,550	+0.06(+1.34%)
May 07, 2015	4.528	4.717	4.528	4.705	122,911	+0.18(+3.91%)
May 06, 2015	4.622	4.622	4.499	4.528	50,631	-0.06(-1.24%)
May 05, 2015	4.591	4.654	4.585	4.585	29,883	+0.04(+0.83%)
May 04, 2015	4.610	4.648	4.502	4.547	68,985	-0.10(-2.24%)
May 01, 2015	4.610	4.711	4.610	4.651	58,162	-0.09(-1.80%)
Apr 30, 2015	4.724	4.736	4.648	4.736	52,832	+0.06(+1.21%)
Apr 29, 2015	4.578	4.679	4.578	4.679	36,650	+0.04(+0.82%)
Apr 28, 2015	4.660	4.711	4.581	4.641	71,670	-0.00(-0.07%)
Apr 27, 2015	4.613	4.651	4.607	4.645	56,537	-0.01(-0.13%)
Apr 24, 2015	4.663	4.663	4.613	4.651	64,486	+0.02(+0.40%)
Apr 23, 2015	4.651	4.673	4.613	4.632	36,416	-0.03(-0.67%)
Apr 22, 2015	4.676	4.676	4.613	4.663	68,177	+0.01(+0.27%)
Apr 21, 2015	4.676	4.688	4.613	4.651	164,120	-0.02(-0.40%)
Apr 20, 2015	4.676	4.713	4.570	4.670	223,358	+0.02(+0.54%)
Apr 17, 2015	4.426	4.663	4.426	4.645	143,828	+0.14(+3.19%)
Apr 16, 2015	4.526	4.601	4.395	4.501	135,748	-0.04(-0.96%)
Apr 15, 2015	4.670	4.670	4.433	4.545	365,343	-0.09(-1.88%)
Apr 14, 2015	4.489	4.632	4.464	4.632	63,123	+0.18(+4.06%)
Apr 13, 2015	4.433	4.545	4.426	4.451	114,281	-0.03(-0.70%)
Apr 10, 2015	4.564	4.604	4.364	4.482	92,858	-0.08(-1.78%)
Apr 09, 2015	4.638	4.651	4.520	4.564	48,484	-0.07(-1.61%)
Apr 08, 2015	4.576	4.645	4.551	4.638	40,192	+0.05(+1.09%)
Apr 07, 2015	4.526	4.626	4.414	4.588	71,297	+0.00(+0.00%)
Apr 06, 2015	4.738	4.738	4.582	4.588	89,143	-0.03(-0.67%)
Apr 02, 2015	4.651	4.620	4.620	4.620	46,516	+0.00(+0.00%)

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.