Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.388	9.611	8.762	9.218	1,202,610	-0.53(-5.46%)
Jul 29, 2004	10.37	10.42	9.611	9.750	910,458	-0.84(-7.94%)
Jul 28, 2004	10.54	10.62	10.48	10.59	74,939	+0.05(+0.51%)
Jul 27, 2004	10.44	10.57	10.42	10.54	115,652	+0.15(+1.46%)
Jul 26, 2004	10.52	10.57	10.37	10.38	145,628	-0.13(-1.19%)
Jul 23, 2004	10.60	10.67	10.39	10.51	167,998	-0.05(-0.47%)
Jul 22, 2004	10.86	10.89	10.56	10.56	213,633	-0.28(-2.60%)
Jul 21, 2004	10.84	10.89	10.77	10.84	104,467	+0.00(+0.04%)
Jul 20, 2004	10.71	10.86	10.71	10.84	116,100	+0.11(+1.00%)
Jul 19, 2004	10.78	10.82	10.73	10.73	108,718	-0.06(-0.54%)
Jul 16, 2004	10.76	10.83	10.75	10.79	84,782	+0.04(+0.33%)
Jul 15, 2004	10.69	10.78	10.69	10.75	116,547	+0.04(+0.42%)
Jul 14, 2004	10.72	10.76	10.64	10.71	145,404	+0.06(+0.55%)
Jul 13, 2004	10.65	10.80	10.64	10.65	153,905	-0.02(-0.21%)
Jul 12, 2004	10.77	10.81	10.64	10.67	127,061	-0.10(-0.91%)
Jul 09, 2004	10.75	10.77	10.67	10.77	96,190	+0.08(+0.71%)
Jul 08, 2004	10.76	10.77	10.64	10.69	123,034	-0.07(-0.62%)
Jul 07, 2004	10.72	10.76	10.68	10.76	129,522	+0.07(+0.67%)
Jul 06, 2004	10.70	10.73	10.62	10.69	184,328	+0.08(+0.72%)
Jul 02, 2004	10.54	10.65	10.51	10.61	131,311	+0.10(+0.93%)
Jul 01, 2004	10.46	10.55	10.40	10.51	116,994	+0.05(+0.51%)
Jun 30, 2004	10.30	10.46	10.24	10.46	135,785	+0.20(+1.92%)
Jun 29, 2004	10.26	10.28	10.17	10.26	84,111	+0.00(+0.04%)
Jun 28, 2004	10.26	10.28	10.20	10.26	91,269	+0.04(+0.44%)
Jun 25, 2004	10.17	10.24	10.10	10.21	94,625	+0.04(+0.44%)
Jun 24, 2004	10.25	10.35	10.17	10.17	136,009	-0.07(-0.65%)
Jun 23, 2004	10.11	10.28	10.04	10.24	136,009	+0.11(+1.06%)
Jun 22, 2004	10.13	10.19	10.03	10.13	84,111	+0.07(+0.67%)
Jun 21, 2004	10.10	10.20	10.06	10.06	116,100	-0.01(-0.13%)
Jun 18, 2004	10.05	10.13	10.02	10.08	115,205	+0.05(+0.49%)
Jun 17, 2004	9.991	10.06	9.906	10.03	75,386	+0.10(+1.04%)
Jun 16, 2004	9.897	9.991	9.897	9.924	115,652	-0.05(-0.54%)
Jun 15, 2004	9.888	10.01	9.835	9.978	148,536	+0.12(+1.22%)
Jun 14, 2004	9.866	9.902	9.835	9.857	192,829	-0.01(-0.09%)
Jun 10, 2004	9.879	9.888	9.817	9.866	113,415	+0.01(+0.09%)
Jun 09, 2004	9.902	9.902	9.835	9.857	100,441	+0.01(+0.14%)
Jun 08, 2004	9.924	9.924	9.839	9.844	134,890	-0.08(-0.81%)
Jun 07, 2004	9.861	9.924	9.857	9.924	106,928	+0.04(+0.36%)
Jun 04, 2004	9.861	9.920	9.812	9.888	81,426	+0.03(+0.32%)
Jun 03, 2004	9.844	9.857	9.808	9.857	101,112	+0.01(+0.14%)
Jun 02, 2004	9.768	9.857	9.768	9.844	81,203	+0.04(+0.46%)
Jun 01, 2004	9.835	9.902	9.727	9.799	103,573	-0.04(-0.45%)
May 28, 2004	9.942	9.942	9.790	9.844	104,915	-0.08(-0.86%)
May 27, 2004	9.817	9.946	9.768	9.928	98,875	+0.16(+1.60%)
May 26, 2004	9.745	9.835	9.727	9.772	94,401	+0.03(+0.28%)
May 25, 2004	9.642	9.745	9.513	9.745	157,037	+0.11(+1.16%)
May 24, 2004	9.499	9.651	9.455	9.633	190,368	+0.08(+0.84%)
May 21, 2004	9.522	9.593	9.388	9.553	136,904	+0.11(+1.14%)
May 20, 2004	9.566	9.656	9.405	9.446	99,993	-0.08(-0.80%)
May 19, 2004	9.499	9.700	9.392	9.522	181,420	-0.04(-0.37%)
May 18, 2004	9.835	9.835	9.508	9.557	153,681	-0.22(-2.24%)
May 17, 2004	9.835	9.924	9.723	9.777	165,985	+0.08(+0.78%)
May 14, 2004	9.651	9.803	9.651	9.700	109,612	+0.04(+0.46%)
May 13, 2004	9.499	9.727	9.481	9.656	161,958	+0.19(+2.03%)
May 12, 2004	9.589	9.678	9.392	9.464	224,594	-0.10(-1.03%)
May 11, 2004	9.388	9.696	9.388	9.562	267,321	+0.26(+2.84%)
May 10, 2004	8.941	9.321	8.739	9.298	771,987	+0.36(+4.00%)
May 07, 2004	9.879	9.924	8.941	8.941	690,113	-0.95(-9.62%)
May 06, 2004	10.06	10.08	9.808	9.893	303,113	-0.43(-4.20%)
May 05, 2004	10.21	10.40	10.17	10.33	248,530	+0.12(+1.18%)
May 04, 2004	10.10	10.28	10.08	10.21	187,013	+0.10(+1.02%)

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.