Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.207	7.307	7.207	7.269	65,120	+0.05(+0.74%)
Sep 27, 2019	7.169	7.246	7.169	7.215	43,123	+0.08(+1.18%)
Sep 26, 2019	7.161	7.261	7.054	7.131	85,999	-0.12(-1.69%)
Sep 25, 2019	7.230	7.292	7.223	7.253	39,263	+0.00(+0.00%)
Sep 24, 2019	7.330	7.346	7.207	7.253	96,098	-0.04(-0.53%)
Sep 23, 2019	7.292	7.353	7.292	7.292	39,014	+0.00(+0.00%)
Sep 20, 2019	7.253	7.346	7.246	7.292	99,666	+0.03(+0.42%)
Sep 19, 2019	7.192	7.292	7.177	7.261	54,694	+0.05(+0.64%)
Sep 18, 2019	7.246	7.284	7.215	7.215	59,029	-0.02(-0.32%)
Sep 17, 2019	7.238	7.246	7.184	7.238	98,876	+0.02(+0.21%)
Sep 16, 2019	7.238	7.246	7.161	7.223	71,172	+0.00(+0.00%)
Sep 13, 2019	7.261	7.292	7.177	7.223	54,979	-0.04(-0.53%)
Sep 12, 2019	7.323	7.330	7.246	7.261	43,377	-0.06(-0.84%)
Sep 11, 2019	7.269	7.330	7.238	7.323	24,851	+0.06(+0.85%)
Sep 10, 2019	7.200	7.300	7.200	7.261	58,357	+0.06(+0.85%)
Sep 09, 2019	7.161	7.230	7.161	7.200	42,966	+0.04(+0.54%)
Sep 06, 2019	7.177	7.223	7.161	7.161	40,127	-0.02(-0.32%)
Sep 05, 2019	7.369	7.369	7.161	7.184	55,169	-0.11(-1.47%)
Sep 04, 2019	7.184	7.330	7.108	7.292	77,522	+0.12(+1.71%)
Sep 03, 2019	7.031	7.200	7.023	7.169	43,990	+0.11(+1.52%)
Aug 30, 2019	7.269	7.269	7.062	7.062	27,098	-0.18(-2.54%)
Aug 29, 2019	7.246	7.276	7.215	7.246	21,899	+0.01(+0.11%)
Aug 28, 2019	6.923	7.276	6.911	7.238	131,441	+0.31(+4.55%)
Aug 27, 2019	7.207	7.230	6.900	6.923	175,105	-0.23(-3.22%)
Aug 26, 2019	7.207	7.261	7.138	7.154	106,409	-0.10(-1.38%)
Aug 23, 2019	7.392	7.415	7.238	7.253	65,011	-0.15(-2.07%)
Aug 22, 2019	7.407	7.445	7.353	7.407	39,815	+0.02(+0.31%)
Aug 21, 2019	7.484	7.491	7.330	7.384	85,961	-0.09(-1.23%)
Aug 20, 2019	7.415	7.491	7.415	7.476	82,054	+0.09(+1.25%)
Aug 19, 2019	7.369	7.445	7.330	7.384	80,051	+0.02(+0.31%)
Aug 16, 2019	7.284	7.461	7.283	7.361	58,106	+0.10(+1.37%)
Aug 15, 2019	7.376	7.484	7.223	7.261	136,483	-0.08(-1.05%)
Aug 14, 2019	7.453	7.484	7.330	7.338	50,810	-0.14(-1.85%)
Aug 13, 2019	7.392	7.491	7.315	7.476	63,476	+0.07(+0.93%)
Aug 12, 2019	7.384	7.445	7.384	7.407	57,857	+0.06(+0.84%)
Aug 09, 2019	7.415	7.491	7.346	7.346	40,257	-0.07(-0.93%)
Aug 08, 2019	7.407	7.468	7.315	7.415	51,255	+0.00(+0.00%)
Aug 07, 2019	7.276	7.415	7.269	7.415	89,410	+0.10(+1.36%)
Aug 06, 2019	7.430	7.430	7.276	7.315	92,705	-0.06(-0.83%)
Aug 05, 2019	7.300	7.399	7.300	7.376	66,587	+0.01(+0.10%)
Aug 02, 2019	7.315	7.399	7.315	7.369	47,422	+0.08(+1.05%)
Aug 01, 2019	7.300	7.422	7.269	7.292	66,289	-0.09(-1.25%)
Jul 31, 2019	7.422	7.507	7.384	7.384	79,996	-0.05(-0.62%)
Jul 30, 2019	7.353	7.484	7.353	7.430	53,771	+0.00(+0.00%)
Jul 29, 2019	7.415	7.470	7.415	7.430	40,566	-0.03(-0.41%)
Jul 26, 2019	7.438	7.499	7.438	7.461	30,225	+0.07(+0.99%)
Jul 25, 2019	7.357	7.517	7.357	7.388	86,792	+0.03(+0.41%)
Jul 24, 2019	7.289	7.403	7.289	7.357	117,346	+0.02(+0.31%)
Jul 23, 2019	7.350	7.395	7.320	7.335	71,563	-0.02(-0.21%)
Jul 22, 2019	7.357	7.395	7.320	7.350	101,071	+0.02(+0.31%)
Jul 19, 2019	7.365	7.433	7.327	7.327	66,911	-0.04(-0.51%)
Jul 18, 2019	7.320	7.418	7.320	7.365	59,717	+0.03(+0.41%)
Jul 17, 2019	7.441	7.441	7.335	7.335	49,487	-0.08(-1.12%)
Jul 16, 2019	7.388	7.426	7.380	7.418	29,565	+0.06(+0.82%)
Jul 15, 2019	7.342	7.410	7.342	7.357	60,515	+0.02(+0.21%)
Jul 12, 2019	7.365	7.410	7.335	7.342	55,429	-0.01(-0.10%)
Jul 11, 2019	7.335	7.428	7.236	7.350	77,479	-0.03(-0.41%)
Jul 10, 2019	7.456	7.456	7.380	7.380	30,618	-0.06(-0.81%)
Jul 09, 2019	7.418	7.464	7.395	7.441	41,944	+0.00(+0.00%)
Jul 08, 2019	7.532	7.570	7.388	7.441	89,666	-0.11(-1.41%)
Jul 05, 2019	7.547	7.577	7.509	7.547	40,912	+0.00(+0.00%)
Jul 03, 2019	7.562	7.577	7.517	7.547	19,268	-0.02(-0.30%)
Jul 02, 2019	7.509	7.570	7.509	7.570	18,901	+0.03(+0.40%)

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.