Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1.788	1.833	1.788	1.815	635,531	+0.02(+0.99%)
Apr 27, 2007	1.793	1.815	1.779	1.797	310,495	-0.01(-0.73%)
Apr 26, 2007	1.810	1.828	1.788	1.810	810,688	-0.01(-0.50%)
Apr 25, 2007	1.806	1.846	1.806	1.819	193,052	+0.01(+0.52%)
Apr 24, 2007	1.797	1.828	1.784	1.810	575,132	-0.04(-1.96%)
Apr 23, 2007	1.761	1.851	1.761	1.846	726,576	+0.06(+3.25%)
Apr 20, 2007	1.806	1.810	1.770	1.788	794,134	+0.00(+0.00%)
Apr 19, 2007	1.752	1.806	1.752	1.788	334,431	+0.00(+0.00%)
Apr 18, 2007	1.788	1.806	1.743	1.788	557,236	-0.02(-0.99%)
Apr 17, 2007	1.797	1.824	1.779	1.806	372,683	+0.01(+0.50%)
Apr 16, 2007	1.788	1.828	1.743	1.797	780,041	+0.00(+0.25%)
Apr 13, 2007	1.833	1.842	1.766	1.793	787,199	-0.04(-2.43%)
Apr 12, 2007	1.864	1.878	1.824	1.837	588,554	+0.00(+0.24%)
Apr 11, 2007	1.828	1.869	1.815	1.833	742,906	+0.01(+0.74%)
Apr 10, 2007	1.824	1.851	1.815	1.819	549,406	-0.03(-1.69%)
Apr 09, 2007	1.855	1.869	1.824	1.851	246,517	-0.00(-0.24%)
Apr 05, 2007	1.855	1.878	1.815	1.855	323,022	+0.00(+0.00%)
Apr 04, 2007	1.806	1.878	1.797	1.855	359,038	+0.06(+3.23%)
Apr 03, 2007	1.793	1.869	1.766	1.797	378,947	-0.05(-2.66%)
Apr 02, 2007	1.748	1.886	1.748	1.846	979,805	+0.10(+5.63%)
Mar 30, 2007	1.703	1.766	1.703	1.748	383,645	+0.01(+0.51%)
Mar 29, 2007	1.748	1.761	1.721	1.739	89,703	-0.01(-0.51%)
Mar 28, 2007	1.717	1.766	1.717	1.748	228,397	+0.00(+0.26%)
Mar 27, 2007	1.721	1.754	1.712	1.743	140,707	-0.01(-0.76%)
Mar 26, 2007	1.761	1.788	1.712	1.757	995,240	+0.01(+0.77%)
Mar 23, 2007	1.708	1.743	1.708	1.743	208,264	+0.02(+1.30%)
Mar 22, 2007	1.748	1.752	1.712	1.721	429,950	-0.04(-2.28%)
Mar 21, 2007	1.721	1.775	1.708	1.761	409,594	+0.02(+1.03%)
Mar 20, 2007	1.739	1.788	1.721	1.743	252,557	+0.01(+0.78%)
Mar 19, 2007	1.654	1.739	1.654	1.730	174,038	+0.04(+2.11%)
Mar 16, 2007	1.699	1.712	1.676	1.694	110,955	-0.02(-1.04%)
Mar 15, 2007	1.784	1.784	1.672	1.712	361,051	-0.00(-0.26%)
Mar 14, 2007	1.658	1.784	1.658	1.717	242,937	+0.02(+1.05%)
Mar 13, 2007	1.730	1.739	1.699	1.699	205,580	-0.03(-1.81%)
Mar 12, 2007	1.748	1.788	1.699	1.730	387,000	-0.05(-2.76%)
Mar 09, 2007	1.743	1.819	1.730	1.779	1,135,500	+0.03(+1.79%)
Mar 08, 2007	1.757	1.828	1.748	1.748	2,622,880	+0.00(+0.00%)
Mar 07, 2007	1.690	1.757	1.676	1.748	773,106	+0.06(+3.44%)
Mar 06, 2007	1.690	1.721	1.654	1.690	394,159	+0.01(+0.53%)
Mar 05, 2007	1.676	1.717	1.645	1.681	761,026	-0.04(-2.59%)
Mar 02, 2007	1.726	1.739	1.703	1.726	312,284	+0.01(+0.78%)
Mar 01, 2007	1.623	1.730	1.609	1.712	445,609	+0.00(+0.26%)
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%)

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.