Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.042	2.073	2.037	2.073	135,743	+0.02(+0.77%)
May 30, 2012	2.052	2.084	2.052	2.058	49,820	+0.01(+0.26%)
May 29, 2012	2.052	2.060	2.037	2.052	64,357	+0.03(+1.56%)
May 25, 2012	2.010	2.037	2.010	2.021	39,944	+0.00(+0.00%)
May 24, 2012	2.005	2.056	2.005	2.021	160,453	+0.00(+0.00%)
May 23, 2012	1.989	2.021	1.974	2.021	74,273	+0.02(+1.05%)
May 22, 2012	1.984	2.010	1.984	2.000	79,160	+0.01(+0.26%)
May 21, 2012	2.021	2.051	1.974	1.995	86,330	-0.02(-0.78%)
May 18, 2012	2.052	2.073	1.995	2.010	180,534	-0.05(-2.30%)
May 17, 2012	2.031	2.080	2.021	2.058	85,413	+0.01(+0.51%)
May 16, 2012	2.100	2.100	2.026	2.047	222,549	-0.04(-2.01%)
May 15, 2012	2.100	2.136	2.058	2.089	229,956	-0.01(-0.50%)
May 14, 2012	2.079	2.110	2.022	2.100	153,836	+0.03(+1.27%)
May 11, 2012	2.052	2.083	2.010	2.073	216,812	+0.03(+1.28%)
May 10, 2012	1.932	2.079	1.932	2.047	458,536	+0.13(+6.56%)
May 09, 2012	1.984	1.989	1.916	1.921	378,422	-0.07(-3.43%)
May 08, 2012	2.021	2.021	1.958	1.989	262,726	+0.02(+0.80%)
May 07, 2012	1.968	1.979	1.958	1.974	64,195	+0.00(+0.00%)
May 04, 2012	1.984	1.984	1.974	1.974	44,175	-0.01(-0.53%)
May 03, 2012	1.984	1.989	1.979	1.984	109,689	-0.01(-0.26%)
May 02, 2012	1.968	1.989	1.968	1.989	75,474	-0.02(-1.04%)
May 01, 2012	1.984	2.010	1.979	2.010	67,041	+0.02(+1.06%)
Apr 30, 2012	1.984	1.989	1.974	1.989	127,385	+0.00(+0.00%)
Apr 27, 2012	2.016	2.022	1.968	1.989	217,460	-0.02(-0.89%)
Apr 26, 2012	2.026	2.031	1.989	2.007	87,214	+0.01(+0.57%)
Apr 25, 2012	2.016	2.022	1.986	1.996	139,238	+0.00(+0.00%)
Apr 24, 2012	2.011	2.011	1.965	1.996	228,527	-0.02(-0.77%)
Apr 23, 2012	2.001	2.051	2.001	2.011	147,469	-0.02(-1.01%)
Apr 20, 2012	2.011	2.058	2.011	2.032	58,793	+0.02(+0.77%)
Apr 19, 2012	2.006	2.052	2.006	2.016	91,007	+0.01(+0.51%)
Apr 18, 2012	2.046	2.058	1.991	2.006	119,277	-0.05(-2.26%)
Apr 17, 2012	1.996	2.058	1.965	2.052	194,474	+0.06(+2.83%)
Apr 16, 2012	2.083	2.083	1.944	1.996	382,577	-0.08(-3.72%)
Apr 13, 2012	2.108	2.108	2.073	2.073	49,341	-0.03(-1.23%)
Apr 12, 2012	2.114	2.130	2.094	2.099	72,996	+0.01(+0.25%)
Apr 11, 2012	2.094	2.112	2.086	2.094	50,707	-0.02(-0.73%)
Apr 10, 2012	2.135	2.135	2.094	2.109	102,150	-0.01(-0.39%)
Apr 09, 2012	2.150	2.150	2.109	2.117	90,727	-0.02(-1.06%)
Apr 05, 2012	2.124	2.153	2.109	2.140	69,629	+0.02(+0.73%)
Apr 04, 2012	2.130	2.145	2.110	2.124	49,292	-0.03(-1.43%)
Apr 03, 2012	2.109	2.186	2.109	2.155	122,317	+0.04(+1.95%)
Apr 02, 2012	2.155	2.163	2.109	2.114	105,599	-0.02(-0.72%)
Mar 30, 2012	2.135	2.150	2.110	2.130	56,901	+0.02(+0.98%)
Mar 29, 2012	2.104	2.165	2.073	2.109	149,557	+0.01(+0.24%)
Mar 28, 2012	2.135	2.145	2.063	2.104	209,659	-0.05(-2.15%)
Mar 27, 2012	2.191	2.207	2.099	2.150	213,173	-0.05(-2.11%)
Mar 26, 2012	2.212	2.225	2.166	2.196	48,791	+0.01(+0.24%)
Mar 23, 2012	2.212	2.217	2.160	2.191	47,329	+0.00(+0.00%)
Mar 22, 2012	2.191	2.217	2.160	2.191	108,838	+0.01(+0.47%)
Mar 21, 2012	2.202	2.222	2.181	2.181	111,705	-0.03(-1.17%)
Mar 20, 2012	2.212	2.238	2.186	2.207	114,038	+0.01(+0.23%)
Mar 19, 2012	2.238	2.278	2.191	2.202	139,923	-0.02(-0.70%)
Mar 16, 2012	2.207	2.232	2.195	2.217	112,104	+0.01(+0.47%)
Mar 15, 2012	2.227	2.247	2.191	2.207	182,154	-0.04(-1.83%)
Mar 14, 2012	2.279	2.279	2.212	2.248	233,368	-0.05(-2.24%)
Mar 13, 2012	2.315	2.330	2.248	2.299	110,583	-0.02(-0.67%)
Mar 12, 2012	2.371	2.377	2.299	2.315	142,218	-0.07(-2.81%)
Mar 09, 2012	2.397	2.397	2.361	2.382	54,191	-0.02(-0.86%)
Mar 08, 2012	2.418	2.423	2.371	2.402	169,038	-0.04(-1.48%)
Mar 07, 2012	2.356	2.438	2.321	2.438	203,012	+0.10(+4.18%)
Mar 06, 2012	2.304	2.361	2.304	2.341	100,150	+0.02(+0.89%)
Mar 05, 2012	2.320	2.353	2.315	2.320	126,888	-0.02(-0.66%)
Mar 02, 2012	2.315	2.346	2.309	2.335	213,885	-0.02(-0.66%)

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.