Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	1.730	1.819	1.721	1.775	382,974	+0.02(+1.28%)
Dec 28, 2007	1.761	1.761	1.743	1.752	163,636	-0.01(-0.51%)
Dec 27, 2007	1.797	1.807	1.748	1.761	152,017	-0.02(-1.25%)
Dec 26, 2007	1.743	1.788	1.739	1.784	252,333	+0.04(+2.31%)
Dec 24, 2007	1.663	1.757	1.645	1.743	139,364	+0.05(+3.18%)
Dec 21, 2007	1.672	1.739	1.654	1.690	252,333	+0.02(+1.07%)
Dec 20, 2007	1.578	1.676	1.578	1.672	345,616	+0.05(+3.31%)
Dec 19, 2007	1.609	1.650	1.600	1.618	263,630	-0.02(-1.09%)
Dec 18, 2007	1.650	1.667	1.596	1.636	704,482	-0.03(-1.88%)
Dec 17, 2007	1.676	1.699	1.650	1.667	428,385	-0.05(-2.86%)
Dec 14, 2007	1.699	1.743	1.699	1.717	121,468	-0.00(-0.26%)
Dec 13, 2007	1.703	1.757	1.699	1.721	365,301	+0.00(+0.26%)
Dec 12, 2007	1.743	1.837	1.694	1.717	481,627	-0.07(-4.00%)
Dec 11, 2007	1.730	1.815	1.703	1.788	578,400	+0.04(+2.30%)
Dec 10, 2007	1.797	1.806	1.690	1.748	253,451	-0.03(-1.51%)
Dec 07, 2007	1.574	1.815	1.574	1.775	516,746	+0.07(+3.93%)
Dec 06, 2007	1.717	1.730	1.676	1.708	309,600	+0.02(+1.06%)
Dec 05, 2007	1.694	1.734	1.654	1.690	313,405	-0.02(-1.31%)
Dec 04, 2007	1.717	1.752	1.712	1.712	273,808	-0.01(-0.78%)
Dec 03, 2007	1.694	1.752	1.676	1.726	245,219	+0.05(+2.93%)
Nov 30, 2007	1.618	1.676	1.618	1.676	173,367	+0.04(+2.46%)
Nov 29, 2007	1.591	1.676	1.591	1.636	188,545	-0.00(-0.27%)
Nov 28, 2007	1.618	1.658	1.596	1.641	441,359	-0.01(-0.54%)
Nov 27, 2007	1.658	1.667	1.627	1.650	261,728	-0.01(-0.54%)
Nov 26, 2007	1.708	1.712	1.632	1.658	491,692	-0.06(-3.39%)
Nov 23, 2007	1.708	1.726	1.699	1.717	47,200	-0.01(-0.52%)
Nov 21, 2007	1.694	1.726	1.681	1.726	116,547	+0.03(+1.85%)
Nov 20, 2007	1.667	1.757	1.667	1.694	1,162,120	+0.00(+0.26%)
Nov 19, 2007	1.717	1.717	1.650	1.690	143,167	-0.01(-0.53%)
Nov 16, 2007	1.708	1.721	1.681	1.699	168,445	-0.01(-0.78%)
Nov 15, 2007	1.694	1.721	1.654	1.712	191,970	+0.01(+0.52%)
Nov 14, 2007	1.810	1.810	1.703	1.703	440,464	-0.05(-2.81%)
Nov 13, 2007	1.793	1.793	1.734	1.752	300,652	+0.00(+0.26%)
Nov 12, 2007	1.837	1.837	1.694	1.748	487,218	-0.09(-4.87%)
Nov 09, 2007	1.766	1.855	1.766	1.837	127,508	+0.04(+1.98%)
Nov 08, 2007	1.891	1.891	1.748	1.802	468,736	-0.04(-2.18%)
Nov 07, 2007	1.851	1.900	1.810	1.842	225,936	-0.06(-3.29%)
Nov 06, 2007	1.945	1.945	1.878	1.904	1,168,831	-0.02(-1.16%)
Nov 05, 2007	1.918	1.945	1.864	1.927	232,661	-0.03(-1.37%)
Nov 02, 2007	2.012	2.012	1.922	1.954	219,673	-0.04(-1.80%)
Nov 01, 2007	2.047	2.047	1.976	1.989	105,362	-0.06(-2.84%)
Oct 31, 2007	1.998	2.052	1.998	2.047	143,167	+0.04(+2.23%)
Oct 30, 2007	2.065	2.088	1.989	2.003	137,351	-0.09(-4.27%)
Oct 29, 2007	1.976	2.097	1.967	2.092	318,995	+0.10(+4.93%)
Oct 26, 2007	1.945	1.998	1.940	1.994	235,108	+0.04(+2.06%)
Oct 25, 2007	1.976	1.998	1.945	1.954	106,928	-0.02(-1.13%)
Oct 24, 2007	1.931	1.980	1.918	1.976	106,704	+0.03(+1.61%)
Oct 23, 2007	1.927	1.954	1.909	1.945	268,887	+0.00(+0.00%)
Oct 22, 2007	1.954	1.989	1.922	1.945	383,645	-0.04(-2.25%)
Oct 19, 2007	1.989	2.021	1.967	1.989	185,223	+0.00(+0.00%)
Oct 18, 2007	1.989	2.034	1.967	1.989	377,381	-0.02(-0.89%)
Oct 17, 2007	2.038	2.074	1.989	2.007	301,771	-0.05(-2.39%)
Oct 16, 2007	2.021	2.079	2.021	2.056	168,445	+0.03(+1.55%)
Oct 15, 2007	2.101	2.123	2.025	2.025	317,877	-0.05(-2.58%)
Oct 12, 2007	2.070	2.168	2.025	2.079	584,080	+0.04(+1.75%)
Oct 11, 2007	2.114	2.119	2.016	2.043	487,665	-0.01(-0.65%)
Oct 10, 2007	2.074	2.083	2.047	2.056	138,470	+0.00(+0.00%)
Oct 09, 2007	2.016	2.119	2.012	2.056	348,971	+0.01(+0.44%)
Oct 08, 2007	2.141	2.146	2.047	2.047	337,562	-0.02(-0.87%)
Oct 05, 2007	2.088	2.088	2.052	2.065	631,728	-0.02(-1.07%)
Oct 04, 2007	2.155	2.155	2.074	2.088	361,275	-0.07(-3.11%)
Oct 03, 2007	2.083	2.168	2.079	2.155	313,850	+0.08(+3.66%)
Oct 02, 2007	2.083	2.137	2.070	2.079	138,470	+0.01(+0.43%)

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.