Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.547	7.638	7.387	7.617	79,987	+0.03(+0.46%)
Aug 30, 2017	7.520	7.582	7.513	7.582	15,693	+0.01(+0.18%)
Aug 29, 2017	7.547	7.568	7.464	7.568	47,592	+0.02(+0.28%)
Aug 28, 2017	7.499	7.568	7.394	7.547	46,588	+0.05(+0.65%)
Aug 25, 2017	7.478	7.568	7.426	7.499	54,159	+0.03(+0.47%)
Aug 24, 2017	7.478	7.534	7.464	7.464	16,740	-0.02(-0.28%)
Aug 23, 2017	7.492	7.534	7.476	7.485	36,459	-0.00(-0.05%)
Aug 22, 2017	7.401	7.520	7.366	7.488	16,668	-0.06(-0.79%)
Aug 21, 2017	7.568	7.568	7.443	7.547	54,278	+0.01(+0.19%)
Aug 18, 2017	7.492	7.624	7.425	7.534	122,437	+0.07(+0.93%)
Aug 17, 2017	7.513	7.540	7.464	7.464	63,932	-0.07(-0.93%)
Aug 16, 2017	7.499	7.638	7.499	7.534	58,456	+0.06(+0.75%)
Aug 15, 2017	7.352	7.499	7.275	7.478	86,342	+0.18(+2.49%)
Aug 14, 2017	7.275	7.310	7.157	7.296	42,232	+0.10(+1.36%)
Aug 11, 2017	7.255	7.346	7.199	7.199	72,690	-0.11(-1.53%)
Aug 10, 2017	7.387	7.415	7.241	7.310	30,105	-0.10(-1.41%)
Aug 09, 2017	7.485	7.499	7.342	7.415	40,275	-0.03(-0.47%)
Aug 08, 2017	7.492	7.492	7.303	7.450	59,777	+0.06(+0.75%)
Aug 07, 2017	7.394	7.568	7.324	7.394	80,058	+0.07(+0.95%)
Aug 04, 2017	7.394	7.394	7.261	7.324	64,141	-0.08(-1.04%)
Aug 03, 2017	7.422	7.527	7.365	7.401	42,752	+0.01(+0.19%)
Aug 02, 2017	7.345	7.450	7.324	7.387	33,558	-0.02(-0.28%)
Aug 01, 2017	7.471	7.603	7.317	7.408	54,363	-0.25(-3.28%)
Jul 31, 2017	7.499	7.659	7.455	7.659	135,768	+0.22(+3.00%)
Jul 28, 2017	7.499	7.554	7.436	7.436	66,937	-0.09(-1.20%)
Jul 27, 2017	7.499	7.541	7.443	7.527	140,076	+0.03(+0.47%)
Jul 26, 2017	7.409	7.547	7.395	7.492	177,639	+0.09(+1.21%)
Jul 25, 2017	7.492	7.526	7.402	7.402	89,038	-0.10(-1.29%)
Jul 24, 2017	7.388	7.540	7.381	7.499	53,031	+0.12(+1.69%)
Jul 21, 2017	7.364	7.450	7.354	7.374	43,955	+0.02(+0.28%)
Jul 20, 2017	7.347	7.509	7.347	7.354	53,394	-0.04(-0.56%)
Jul 19, 2017	7.340	7.478	7.333	7.395	31,649	+0.08(+1.04%)
Jul 18, 2017	7.354	7.415	7.319	7.319	34,515	-0.04(-0.56%)
Jul 17, 2017	7.347	7.388	7.250	7.360	43,171	+0.04(+0.57%)
Jul 14, 2017	7.271	7.371	7.257	7.319	64,075	+0.05(+0.66%)
Jul 13, 2017	7.374	7.478	7.271	7.271	35,132	-0.10(-1.40%)
Jul 12, 2017	7.305	7.505	7.305	7.374	25,873	+0.12(+1.71%)
Jul 11, 2017	7.319	7.485	7.250	7.250	63,221	-0.08(-1.04%)
Jul 10, 2017	7.423	7.492	7.229	7.326	80,919	-0.08(-1.12%)
Jul 07, 2017	7.388	7.478	7.375	7.409	27,812	+0.02(+0.28%)
Jul 06, 2017	7.423	7.512	7.381	7.388	24,846	-0.12(-1.56%)
Jul 05, 2017	7.568	7.568	7.423	7.505	66,109	-0.04(-0.55%)
Jul 03, 2017	7.499	7.561	7.478	7.547	32,567	+0.06(+0.83%)
Jun 30, 2017	7.526	7.526	7.354	7.485	64,390	+0.01(+0.18%)
Jun 29, 2017	7.381	7.526	7.333	7.471	51,029	+0.03(+0.46%)
Jun 28, 2017	7.354	7.526	7.272	7.436	79,061	+0.13(+1.80%)
Jun 27, 2017	7.319	7.367	7.273	7.305	79,093	-0.02(-0.28%)
Jun 26, 2017	7.312	7.402	7.267	7.326	42,234	+0.01(+0.19%)
Jun 23, 2017	7.354	7.416	7.264	7.312	35,789	+0.01(+0.09%)
Jun 22, 2017	7.236	7.423	7.236	7.305	45,517	+0.01(+0.09%)
Jun 21, 2017	7.312	7.423	7.291	7.298	42,306	-0.01(-0.09%)
Jun 20, 2017	7.374	7.374	7.233	7.305	100,553	-0.07(-0.94%)
Jun 19, 2017	7.312	7.416	7.209	7.374	81,194	+0.00(+0.00%)
Jun 16, 2017	7.409	8.079	7.347	7.374	93,571	-0.02(-0.28%)
Jun 15, 2017	7.367	7.402	7.312	7.395	51,058	+0.06(+0.75%)
Jun 14, 2017	7.347	7.388	7.319	7.340	32,544	+0.00(+0.00%)
Jun 13, 2017	7.236	7.354	7.229	7.340	54,048	+0.08(+1.05%)
Jun 12, 2017	7.146	7.319	7.057	7.264	89,132	+0.07(+0.96%)
Jun 09, 2017	7.195	7.340	7.024	7.195	101,816	+0.00(+0.00%)
Jun 08, 2017	7.146	7.271	7.084	7.195	79,626	+0.04(+0.58%)
Jun 07, 2017	7.077	7.250	7.077	7.153	107,926	+0.03(+0.49%)
Jun 06, 2017	7.057	7.243	6.946	7.119	154,915	+0.08(+1.18%)
Jun 05, 2017	7.043	7.133	6.970	7.036	175,493	+0.09(+1.29%)
Jun 02, 2017	7.001	7.077	6.943	6.946	1,648,246	-0.06(-0.89%)

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.