Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	0.5588	0.6258	0.5410	0.6169	1,709,961	+0.07(+12.20%)
Nov 29, 2005	0.5498	0.5588	0.5230	0.5498	1,520,934	+0.03(+6.03%)
Nov 28, 2005	0.5141	0.5543	0.5051	0.5186	1,148,474	+0.01(+1.75%)
Nov 25, 2005	0.5141	0.5141	0.4962	0.5096	530,615	+0.01(+2.70%)
Nov 23, 2005	0.5141	0.5364	0.4873	0.4962	1,490,511	-0.02(-3.48%)
Nov 22, 2005	0.6169	0.6482	0.5141	0.5141	2,284,422	-0.08(-13.53%)
Nov 21, 2005	0.5141	0.6705	0.4962	0.5945	2,051,998	+0.11(+22.02%)
Nov 18, 2005	0.4694	0.5230	0.4694	0.4873	2,572,771	+0.02(+3.81%)
Nov 17, 2005	0.4917	0.4962	0.4515	0.4694	931,038	-0.03(-5.41%)
Nov 16, 2005	0.5320	0.5320	0.4962	0.4962	631,504	-0.02(-3.48%)
Nov 15, 2005	0.5141	0.5364	0.5141	0.5141	344,497	-0.00(-0.86%)
Nov 14, 2005	0.5186	0.5454	0.5096	0.5186	719,642	+0.00(+0.00%)
Nov 11, 2005	0.5275	0.5275	0.5051	0.5186	359,261	-0.00(-0.85%)
Nov 10, 2005	0.5543	0.5543	0.5007	0.5230	553,656	+0.00(+0.00%)
Nov 09, 2005	0.6258	0.6258	0.5096	0.5230	1,355,844	-0.09(-15.22%)
Nov 08, 2005	0.7823	0.7823	0.6169	0.6169	757,447	-0.08(-12.10%)
Nov 07, 2005	0.7108	0.7197	0.6258	0.7018	863,257	+0.04(+5.37%)
Nov 04, 2005	0.6705	0.7957	0.6661	0.6661	2,266,526	+0.11(+19.20%)
Nov 03, 2005	0.5051	0.5588	0.4694	0.5588	1,304,840	+0.02(+4.17%)
Nov 02, 2005	0.5767	0.5901	0.5141	0.5364	767,290	-0.06(-9.91%)
Nov 01, 2005	0.6080	0.6124	0.5811	0.5954	581,843	-0.02(-3.48%)
Oct 31, 2005	0.6482	0.6929	0.5945	0.6169	536,432	-0.04(-6.75%)
Oct 28, 2005	0.6348	0.6969	0.6258	0.6616	202,672	-0.01(-1.99%)
Oct 27, 2005	0.7018	0.7287	0.6661	0.6750	266,873	-0.03(-3.82%)
Oct 26, 2005	0.7152	0.7152	0.6750	0.7018	330,404	-0.03(-3.68%)
Oct 25, 2005	0.7510	0.7599	0.6929	0.7287	414,068	-0.02(-2.40%)
Oct 24, 2005	0.7599	0.7823	0.7376	0.7465	142,720	-0.01(-1.18%)
Oct 21, 2005	0.7823	0.7823	0.7485	0.7555	404,672	-0.00(-0.59%)
Oct 20, 2005	0.8181	0.8181	0.7510	0.7599	725,458	-0.07(-8.11%)
Oct 19, 2005	0.8270	0.8449	0.7823	0.8270	91,940	+0.00(+0.00%)
Oct 18, 2005	0.8091	0.8494	0.7868	0.8270	245,846	-0.01(-1.60%)
Oct 17, 2005	0.8359	0.8449	0.7868	0.8404	224,370	+0.02(+2.17%)
Oct 14, 2005	0.8225	0.8315	0.8091	0.8225	249,201	+0.00(+0.00%)
Oct 13, 2005	0.8225	0.8270	0.8046	0.8225	286,112	+0.04(+5.14%)
Oct 12, 2005	0.7599	0.8494	0.7599	0.7823	1,269,496	+0.03(+3.55%)
Oct 11, 2005	0.8672	0.8851	0.7510	0.7555	976,225	-0.14(-15.50%)
Oct 10, 2005	0.9790	0.9790	0.8538	0.8941	625,688	-0.09(-9.09%)
Oct 07, 2005	1.019	1.019	0.9477	0.9835	246,517	-0.04(-3.51%)
Oct 06, 2005	1.028	1.064	1.001	1.019	259,268	-0.00(-0.44%)
Oct 05, 2005	1.028	1.064	1.006	1.024	346,287	-0.00(-0.43%)
Oct 04, 2005	1.042	1.073	1.015	1.028	206,474	-0.04(-3.77%)
Oct 03, 2005	1.118	1.131	1.055	1.068	163,971	-0.04(-3.63%)
Sep 30, 2005	1.082	1.127	1.073	1.109	115,205	+0.03(+2.48%)
Sep 29, 2005	1.077	1.095	1.073	1.082	45,187	-0.01(-1.22%)
Sep 28, 2005	1.046	1.095	1.033	1.095	129,969	+0.03(+2.51%)
Sep 27, 2005	1.086	1.086	1.028	1.068	324,588	-0.05(-4.40%)
Sep 26, 2005	1.153	1.171	1.118	1.118	249,425	-0.04(-3.10%)
Sep 23, 2005	1.153	1.162	1.127	1.153	228,621	+0.02(+1.57%)
Sep 22, 2005	1.162	1.167	1.127	1.135	183,881	-0.03(-2.68%)
Sep 21, 2005	1.211	1.211	1.162	1.167	161,734	-0.05(-4.40%)
Sep 20, 2005	1.256	1.265	1.176	1.220	127,732	+0.00(+0.00%)
Sep 19, 2005	1.189	1.247	1.162	1.220	193,500	+0.03(+2.63%)
Sep 16, 2005	1.185	1.198	1.162	1.189	111,178	-0.00(-0.37%)
Sep 15, 2005	1.171	1.202	1.167	1.194	54,135	+0.02(+1.91%)
Sep 14, 2005	1.207	1.216	1.162	1.171	218,330	-0.03(-2.24%)
Sep 13, 2005	1.211	1.225	1.194	1.198	91,493	-0.03(-2.55%)
Sep 12, 2005	1.207	1.229	1.189	1.229	141,825	+0.01(+1.10%)
Sep 09, 2005	1.216	1.229	1.189	1.216	80,531	-0.01(-1.09%)
Sep 08, 2005	1.225	1.229	1.207	1.229	135,114	+0.01(+0.73%)
Sep 07, 2005	1.211	1.225	1.189	1.220	134,443	+0.03(+2.25%)
Sep 06, 2005	1.167	1.229	1.167	1.194	152,563	+0.03(+2.30%)
Sep 02, 2005	1.167	1.229	1.162	1.167	158,603	-0.02(-1.51%)

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.