Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.421	6.490	6.421	6.470	34,442	+0.04(+0.64%)
Apr 27, 2017	6.490	6.490	6.359	6.428	28,853	-0.05(-0.75%)
Apr 26, 2017	6.366	6.490	6.352	6.477	57,227	+0.06(+0.97%)
Apr 25, 2017	6.408	6.415	6.363	6.415	68,909	+0.03(+0.43%)
Apr 24, 2017	6.380	6.415	6.299	6.387	59,096	+0.02(+0.32%)
Apr 21, 2017	6.292	6.408	6.278	6.367	84,729	+0.05(+0.86%)
Apr 20, 2017	6.312	6.333	6.210	6.312	55,999	-0.01(-0.11%)
Apr 19, 2017	6.346	6.408	6.244	6.319	43,862	-0.03(-0.43%)
Apr 18, 2017	6.353	6.353	6.230	6.346	49,689	-0.01(-0.11%)
Apr 17, 2017	6.142	6.394	6.142	6.353	126,839	+0.18(+2.99%)
Apr 13, 2017	6.155	6.210	6.142	6.169	98,184	+0.01(+0.11%)
Apr 12, 2017	6.196	6.230	6.155	6.162	80,055	-0.03(-0.55%)
Apr 11, 2017	6.203	6.244	6.157	6.196	162,428	-0.03(-0.44%)
Apr 10, 2017	6.230	6.250	6.155	6.223	112,687	-0.02(-0.33%)
Apr 07, 2017	6.278	6.319	6.217	6.244	111,986	-0.03(-0.54%)
Apr 06, 2017	6.258	6.374	6.210	6.278	103,260	+0.01(+0.11%)
Apr 05, 2017	6.230	6.333	6.223	6.271	88,723	+0.02(+0.33%)
Apr 04, 2017	6.210	6.374	6.210	6.251	120,223	+0.00(+0.00%)
Apr 03, 2017	6.312	6.312	6.210	6.251	110,457	-0.03(-0.43%)
Mar 31, 2017	6.305	6.312	6.227	6.278	120,120	-0.03(-0.43%)
Mar 30, 2017	6.237	6.339	6.210	6.305	127,803	+0.06(+0.98%)
Mar 29, 2017	6.210	6.278	6.210	6.244	59,255	+0.03(+0.44%)
Mar 28, 2017	6.244	6.264	6.244	6.217	41,796	-0.03(-0.44%)
Mar 27, 2017	6.223	6.278	6.202	6.244	69,821	+0.03(+0.55%)
Mar 24, 2017	6.210	6.264	6.189	6.210	130,258	-0.01(-0.11%)
Mar 23, 2017	6.183	6.251	6.183	6.217	103,129	+0.01(+0.11%)
Mar 22, 2017	6.203	6.258	6.176	6.210	277,905	+0.01(+0.11%)
Mar 21, 2017	6.176	6.244	6.176	6.203	128,602	+0.02(+0.33%)
Mar 20, 2017	6.210	6.237	6.162	6.183	104,537	-0.03(-0.44%)
Mar 17, 2017	6.244	6.271	6.210	6.210	143,370	-0.05(-0.87%)
Mar 16, 2017	6.223	6.271	6.203	6.264	64,516	+0.04(+0.66%)
Mar 15, 2017	6.189	6.251	6.155	6.223	212,831	+0.00(+0.00%)
Mar 14, 2017	6.258	6.258	6.169	6.223	81,157	-0.03(-0.55%)
Mar 13, 2017	6.278	6.312	6.196	6.258	89,475	-0.06(-0.97%)
Mar 10, 2017	6.319	6.380	6.285	6.319	93,105	+0.06(+0.98%)
Mar 09, 2017	6.322	6.322	6.202	6.258	61,187	-0.03(-0.54%)
Mar 08, 2017	6.305	6.335	6.285	6.292	32,938	-0.02(-0.32%)
Mar 07, 2017	6.285	6.394	6.285	6.312	129,317	-0.01(-0.11%)
Mar 06, 2017	6.326	6.326	6.271	6.319	194,272	-0.01(-0.11%)
Mar 03, 2017	6.305	6.410	6.305	6.326	89,421	-0.03(-0.43%)
Mar 02, 2017	6.339	6.408	6.278	6.353	129,239	+0.04(+0.65%)
Mar 01, 2017	6.483	6.558	6.312	6.312	276,444	-0.18(-2.84%)
Feb 28, 2017	6.551	6.551	6.483	6.496	107,425	-0.02(-0.31%)
Feb 27, 2017	6.496	6.551	6.490	6.517	146,035	+0.01(+0.21%)
Feb 24, 2017	6.558	6.558	6.483	6.503	293,849	-0.03(-0.42%)
Feb 23, 2017	6.606	6.653	6.483	6.531	227,496	-0.07(-1.03%)
Feb 22, 2017	6.585	6.674	6.524	6.599	265,238	+0.02(+0.31%)
Feb 21, 2017	6.496	6.694	6.496	6.578	375,193	+0.10(+1.47%)
Feb 17, 2017		6.483	6.483	6.483	0	-0.61(-8.57%)
Feb 16, 2017	7.172	7.288	7.036	7.090	76,861	-0.04(-0.57%)
Feb 15, 2017	7.138	7.189	7.042	7.131	63,723	-0.01(-0.10%)
Feb 14, 2017	7.117	7.281	7.042	7.138	60,831	+0.03(+0.38%)
Feb 13, 2017	7.070	7.233	6.995	7.111	112,537	+0.04(+0.58%)
Feb 10, 2017	7.076	7.186	6.995	7.070	55,322	-0.01(-0.10%)
Feb 09, 2017	7.104	7.186	7.004	7.076	81,012	+0.03(+0.39%)
Feb 08, 2017	7.049	7.158	6.899	7.049	106,377	+0.12(+1.67%)
Feb 07, 2017	7.131	7.261	6.926	6.933	103,126	-0.18(-2.59%)
Feb 06, 2017	7.213	7.295	7.111	7.117	68,243	-0.16(-2.16%)
Feb 03, 2017	7.349	7.356	7.213	7.274	47,736	-0.02(-0.28%)
Feb 02, 2017	7.506	7.513	7.199	7.295	46,434	+0.03(+0.47%)

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.