Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	1.386	1.448	1.386	1.426	334,207	+0.04(+2.57%)
Mar 30, 2005	1.390	1.498	1.372	1.390	243,609	-0.04(-3.12%)
Mar 29, 2005	1.511	1.515	1.408	1.435	109,389	-0.10(-6.41%)
Mar 28, 2005	1.498	1.587	1.493	1.533	165,985	-0.01(-0.58%)
Mar 24, 2005	1.453	1.569	1.453	1.542	321,456	+0.07(+4.55%)
Mar 23, 2005	1.511	1.547	1.444	1.475	265,084	-0.05(-3.51%)
Mar 22, 2005	1.542	1.574	1.453	1.529	338,681	-0.03(-2.01%)
Mar 21, 2005	1.565	1.654	1.556	1.560	177,841	-0.03(-1.69%)
Mar 18, 2005	1.587	1.614	1.565	1.587	171,577	-0.02(-1.39%)
Mar 17, 2005	1.609	1.641	1.582	1.609	146,075	-0.02(-1.10%)
Mar 16, 2005	1.623	1.650	1.609	1.627	176,499	-0.05(-2.93%)
Mar 15, 2005	1.636	1.694	1.609	1.676	256,136	+0.01(+0.54%)
Mar 14, 2005	1.654	1.681	1.609	1.667	329,286	+0.00(+0.27%)
Mar 11, 2005	1.618	1.676	1.556	1.663	675,349	+0.02(+1.36%)
Mar 10, 2005	1.748	1.761	1.614	1.641	677,810	-0.11(-6.14%)
Mar 09, 2005	1.833	1.833	1.690	1.748	1,355,397	-0.06(-3.22%)
Mar 08, 2005	1.793	1.927	1.734	1.806	4,082,073	+0.12(+7.16%)
Mar 07, 2005	1.685	1.721	1.632	1.685	477,375	-0.01(-0.79%)
Mar 04, 2005	1.699	1.712	1.627	1.699	1,195,227	+0.06(+3.83%)
Mar 03, 2005	1.587	1.721	1.569	1.636	871,310	+0.05(+3.10%)
Mar 02, 2005	1.565	1.623	1.560	1.587	1,218,940	+0.04(+2.31%)
Mar 01, 2005	1.390	1.551	1.390	1.551	460,150	+0.07(+4.52%)
Feb 28, 2005	1.502	1.520	1.363	1.484	835,295	-0.06(-3.77%)
Feb 25, 2005	1.533	1.565	1.502	1.542	431,740	+0.02(+1.17%)
Feb 24, 2005	1.578	1.623	1.502	1.524	682,731	-0.07(-4.48%)
Feb 23, 2005	1.690	1.690	1.565	1.596	423,911	-0.05(-2.99%)
Feb 22, 2005	1.672	1.717	1.582	1.645	1,130,802	-0.03(-1.87%)
Feb 18, 2005	1.721	1.761	1.654	1.676	395,053	-0.03(-1.83%)
Feb 17, 2005	1.788	1.828	1.694	1.708	720,313	-0.05(-2.80%)
Feb 16, 2005	1.734	1.788	1.712	1.757	901,062	+0.04(+2.61%)
Feb 15, 2005	1.676	1.833	1.676	1.712	2,043,944	+0.06(+3.79%)
Feb 14, 2005	1.569	1.721	1.569	1.650	4,771,069	+0.08(+5.13%)
Feb 11, 2005	1.699	1.734	1.565	1.569	3,920,338	-0.13(-7.63%)
Feb 10, 2005	1.989	2.056	1.690	1.699	5,318,462	-0.29(-14.61%)
Feb 09, 2005	2.995	2.995	1.636	1.989	12,845,736	-1.07(-35.04%)
Feb 08, 2005	3.040	3.098	3.017	3.062	553,433	-0.00(-0.15%)
Feb 07, 2005	3.000	3.098	3.000	3.067	279,177	+0.04(+1.18%)
Feb 04, 2005	3.017	3.040	2.995	3.031	631,728	-0.00(-0.15%)
Feb 03, 2005	3.017	3.067	3.013	3.035	412,726	-0.00(-0.15%)
Feb 02, 2005	2.995	3.071	2.955	3.040	442,254	+0.03(+0.89%)
Feb 01, 2005	3.044	3.062	2.995	3.013	927,683	-0.03(-0.88%)
Jan 31, 2005	3.067	3.107	2.995	3.040	524,799	-0.02(-0.73%)
Jan 28, 2005	3.044	3.084	3.017	3.062	352,327	-0.03(-0.87%)
Jan 27, 2005	2.995	3.093	2.995	3.089	247,411	+0.06(+1.92%)
Jan 26, 2005	3.040	3.062	2.973	3.031	372,460	-0.01(-0.44%)
Jan 25, 2005	3.013	3.049	3.013	3.044	374,473	-0.01(-0.44%)
Jan 24, 2005	2.933	3.125	2.924	3.058	887,193	+0.13(+4.27%)
Jan 21, 2005	2.861	2.946	2.857	2.933	470,440	+0.04(+1.55%)
Jan 20, 2005	2.861	2.928	2.857	2.888	892,338	-0.04(-1.37%)
Jan 19, 2005	2.973	3.009	2.906	2.928	615,845	-0.05(-1.65%)
Jan 18, 2005	2.861	2.995	2.861	2.977	400,870	+0.04(+1.37%)
Jan 14, 2005	2.897	2.950	2.821	2.937	378,276	-0.00(-0.15%)
Jan 13, 2005	2.816	3.000	2.794	2.941	484,757	+0.00(+0.00%)
Jan 12, 2005	3.035	3.040	2.906	2.941	836,413	-0.09(-3.09%)
Jan 11, 2005	3.120	3.120	3.004	3.035	413,620	-0.08(-2.72%)
Jan 10, 2005	3.125	3.152	3.062	3.120	1,457,627	-0.00(-0.14%)
Jan 07, 2005	3.138	3.174	3.004	3.125	259,715	-0.02(-0.57%)
Jan 06, 2005	3.062	3.169	3.062	3.143	1,289,181	+0.14(+4.61%)
Jan 05, 2005	3.044	3.076	2.919	3.004	447,399	-0.08(-2.75%)
Jan 04, 2005	3.205	3.232	2.946	3.089	1,195,899	-0.14(-4.29%)

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.