Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.579	2.673	2.575	2.646	868,626	-0.01(-0.34%)
Nov 29, 2004	2.637	2.727	2.557	2.655	1,519,145	-0.03(-1.00%)
Nov 26, 2004	2.682	2.749	2.637	2.682	1,207,084	+0.07(+2.56%)
Nov 24, 2004	2.521	2.637	2.521	2.615	1,741,055	+0.05(+1.92%)
Nov 23, 2004	2.508	2.669	2.508	2.566	1,846,641	+0.08(+3.42%)
Nov 22, 2004	2.257	2.566	2.235	2.481	1,973,479	+0.13(+5.71%)
Nov 19, 2004	2.570	2.602	2.253	2.347	5,966,520	-0.32(-11.91%)
Nov 18, 2004	3.152	3.353	2.369	2.664	9,849,054	-0.32(-10.78%)
Nov 17, 2004	3.026	3.152	2.973	2.986	980,923	-0.12(-3.88%)
Nov 16, 2004	3.084	3.125	3.022	3.107	895,917	-0.02(-0.71%)
Nov 15, 2004	3.129	3.174	3.107	3.129	870,863	-0.04(-1.13%)
Nov 12, 2004	3.152	3.196	3.129	3.165	569,092	-0.01(-0.42%)
Nov 11, 2004	3.174	3.241	3.129	3.178	699,061	-0.04(-1.25%)
Nov 10, 2004	3.210	3.348	3.156	3.219	2,013,521	+0.05(+1.69%)
Nov 09, 2004	3.111	3.223	3.107	3.165	1,458,298	+0.04(+1.14%)
Nov 08, 2004	3.129	3.286	3.084	3.129	1,800,559	+0.05(+1.74%)
Nov 05, 2004	3.286	3.599	2.973	3.076	8,001,964	+0.17(+5.68%)
Nov 04, 2004	2.682	2.915	2.508	2.910	2,759,113	+0.21(+7.60%)
Nov 03, 2004	2.852	2.906	2.503	2.705	1,798,546	-0.19(-6.64%)
Nov 02, 2004	2.959	2.964	2.749	2.897	1,477,313	-0.11(-3.57%)
Nov 01, 2004	2.995	3.107	2.865	3.004	1,283,813	-0.12(-3.86%)
Oct 29, 2004	3.129	3.152	2.973	3.125	1,371,950	-0.01(-0.29%)
Oct 28, 2004	3.022	3.196	3.022	3.134	2,261,604	+0.12(+3.85%)
Oct 27, 2004	3.129	3.129	2.722	3.017	2,242,142	-0.11(-3.57%)
Oct 26, 2004	3.129	3.286	3.031	3.129	3,280,781	+0.07(+2.19%)
Oct 25, 2004	2.879	3.107	2.767	3.062	3,881,191	+0.19(+6.53%)
Oct 22, 2004	2.539	2.892	2.539	2.874	4,930,343	+0.32(+12.61%)
Oct 21, 2004	2.360	2.579	2.307	2.553	3,473,610	+0.18(+7.74%)
Oct 20, 2004	2.682	2.727	2.137	2.369	8,047,376	-0.21(-7.99%)
Oct 19, 2004	1.788	2.772	1.788	2.575	13,835,608	+0.64(+33.33%)
Oct 18, 2004	8.359	8.359	1.145	1.931	27,609,026	-7.72(-80.00%)
Oct 15, 2004	9.611	9.723	9.611	9.656	162,629	+0.04(+0.47%)
Oct 14, 2004	9.656	9.683	9.580	9.611	138,246	-0.05(-0.56%)
Oct 13, 2004	9.866	9.928	9.638	9.665	288,796	-0.27(-2.74%)
Oct 12, 2004	9.906	9.937	9.835	9.937	157,484	+0.02(+0.18%)
Oct 11, 2004	9.861	9.933	9.772	9.920	125,495	+0.08(+0.82%)
Oct 08, 2004	9.817	9.893	9.799	9.839	162,182	+0.00(+0.00%)
Oct 07, 2004	9.790	9.879	9.790	9.839	210,277	-0.02(-0.18%)
Oct 06, 2004	9.790	9.875	9.785	9.857	227,950	+0.02(+0.23%)
Oct 05, 2004	9.857	9.884	9.790	9.835	259,715	-0.03(-0.32%)
Oct 04, 2004	9.870	9.897	9.759	9.866	231,752	+0.02(+0.23%)
Oct 01, 2004	9.839	9.866	9.777	9.844	179,630	+0.05(+0.50%)
Sep 30, 2004	9.857	9.875	9.790	9.794	172,472	-0.05(-0.50%)
Sep 29, 2004	9.897	9.902	9.808	9.844	171,354	+0.00(+0.05%)
Sep 28, 2004	9.794	9.897	9.794	9.839	206,027	+0.00(+0.05%)
Sep 27, 2004	9.978	10.05	9.794	9.835	246,740	-0.16(-1.61%)
Sep 24, 2004	9.879	10.05	9.835	9.996	140,707	+0.11(+1.09%)
Sep 23, 2004	9.777	9.933	9.777	9.888	240,029	+0.09(+0.91%)
Sep 22, 2004	9.790	9.835	9.732	9.799	193,052	+0.01(+0.09%)
Sep 21, 2004	9.647	9.790	9.647	9.790	187,013	+0.08(+0.78%)
Sep 20, 2004	9.642	9.714	9.633	9.714	121,245	+0.04(+0.46%)
Sep 17, 2004	9.678	9.700	9.656	9.669	134,219	+0.04(+0.37%)
Sep 16, 2004	9.625	9.700	9.589	9.633	133,996	+0.01(+0.09%)
Sep 15, 2004	9.589	9.647	9.549	9.625	160,616	+0.06(+0.65%)
Sep 14, 2004	9.589	9.589	9.508	9.562	155,471	-0.03(-0.28%)
Sep 13, 2004	9.571	9.633	9.504	9.589	160,169	+0.01(+0.14%)
Sep 10, 2004	9.736	9.736	9.410	9.575	291,928	-0.09(-0.93%)
Sep 09, 2004	9.566	9.705	9.566	9.665	242,266	+0.10(+1.08%)
Sep 08, 2004	9.553	9.611	9.544	9.562	128,179	-0.03(-0.28%)
Sep 07, 2004	9.566	9.593	9.455	9.589	172,472	+0.11(+1.18%)
Sep 03, 2004	9.499	9.544	9.464	9.477	131,759	-0.02(-0.24%)
Sep 02, 2004	9.423	9.544	9.365	9.499	228,173	+0.13(+1.34%)

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.