Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.352	1.417	1.350	1.413	250,472	+0.05(+3.61%)
Apr 29, 2009	1.363	1.372	1.346	1.363	118,200	+0.02(+1.33%)
Apr 28, 2009	1.346	1.381	1.346	1.346	148,686	-0.04(-2.59%)
Apr 27, 2009	1.350	1.395	1.341	1.381	423,700	+0.03(+2.03%)
Apr 24, 2009	1.386	1.386	1.341	1.354	207,714	-0.03(-1.99%)
Apr 23, 2009	1.350	1.399	1.350	1.381	302,638	+0.02(+1.31%)
Apr 22, 2009	1.328	1.413	1.328	1.363	680,998	+0.04(+2.69%)
Apr 21, 2009	1.283	1.395	1.283	1.328	148,538	+0.02(+1.71%)
Apr 20, 2009	1.341	1.341	1.305	1.305	77,937	-0.04(-2.67%)
Apr 17, 2009	1.346	1.363	1.319	1.341	354,195	+0.01(+0.67%)
Apr 16, 2009	1.363	1.363	1.314	1.332	339,750	-0.02(-1.32%)
Apr 15, 2009	1.368	1.368	1.328	1.350	388,387	+0.01(+0.67%)
Apr 14, 2009	1.296	1.341	1.296	1.341	429,221	+0.05(+3.80%)
Apr 13, 2009	1.278	1.323	1.252	1.292	340,258	+0.03(+2.12%)
Apr 09, 2009	1.265	1.283	1.261	1.265	354,863	+0.00(+0.35%)
Apr 08, 2009	1.252	1.261	1.194	1.261	178,762	+0.03(+2.17%)
Apr 07, 2009	1.229	1.252	1.229	1.234	72,892	-0.02(-1.43%)
Apr 06, 2009	1.229	1.252	1.229	1.252	403,247	+0.01(+0.72%)
Apr 03, 2009	1.229	1.252	1.220	1.243	138,385	-0.01(-0.71%)
Apr 02, 2009	1.211	1.252	1.207	1.252	290,814	+0.04(+3.70%)
Apr 01, 2009	1.162	1.211	1.140	1.207	607,700	+0.04(+3.85%)
Mar 31, 2009	1.162	1.185	1.144	1.162	465,273	+0.00(+0.39%)
Mar 30, 2009	1.198	1.198	1.153	1.158	196,242	-0.02(-1.89%)
Mar 26, 2009	1.144	1.243	1.144	1.180	306,068	+0.02(+1.54%)
Mar 25, 2009	1.118	1.185	1.118	1.162	123,527	+0.04(+3.17%)
Mar 24, 2009	1.127	1.135	1.118	1.127	85,424	+0.00(+0.00%)
Mar 23, 2009	1.118	1.162	1.118	1.127	210,774	-0.04(-3.08%)
Mar 20, 2009	1.131	1.216	1.073	1.162	104,758	+0.02(+1.96%)
Mar 19, 2009	1.185	1.189	1.140	1.140	464,371	-0.04(-3.41%)
Mar 18, 2009	1.185	1.220	1.170	1.180	219,623	-0.00(-0.38%)
Mar 17, 2009	1.211	1.230	1.185	1.185	192,330	-0.03(-2.21%)
Mar 16, 2009	1.207	1.243	1.185	1.211	240,513	+0.03(+2.26%)
Mar 13, 2009	1.185	1.205	1.185	1.185	0	+0.00(+0.38%)
Mar 12, 2009	1.185	1.220	1.167	1.180	485,406	+0.00(+0.00%)
Mar 11, 2009	1.140	1.207	1.127	1.180	367,348	+0.03(+2.72%)
Mar 10, 2009	1.118	1.158	1.118	1.149	315,803	+0.00(+0.39%)
Mar 09, 2009	1.153	1.162	1.095	1.144	301,287	+0.02(+1.99%)
Mar 06, 2009	1.144	1.158	1.118	1.122	0	-0.02(-1.57%)
Mar 05, 2009	1.140	1.198	1.140	1.140	444,457	-0.03(-2.30%)
Mar 04, 2009	1.144	1.216	1.131	1.167	457,155	+0.05(+4.82%)
Mar 02, 2009	1.135	1.171	1.064	1.113	404,384	-0.04(-3.86%)
Feb 27, 2009	1.104	1.202	1.100	1.158	0	+0.01(+1.17%)
Feb 26, 2009	1.140	1.149	1.064	1.144	353,494	-0.00(-0.39%)
Feb 25, 2009	1.149	1.162	1.118	1.149	175,989	+0.01(+0.78%)
Feb 24, 2009	1.140	1.162	1.122	1.140	283,311	-0.00(-0.39%)
Feb 23, 2009	1.153	1.162	1.118	1.144	514,836	-0.03(-2.29%)
Feb 20, 2009	1.202	1.207	1.122	1.171	0	+0.01(+0.77%)
Feb 19, 2009	1.171	1.185	1.162	1.162	124,569	-0.02(-1.89%)
Feb 18, 2009	1.162	1.185	1.149	1.185	174,022	+0.01(+1.14%)
Feb 17, 2009	1.207	1.207	1.153	1.171	125,318	+0.00(+0.00%)
Feb 13, 2009	1.185	1.185	1.140	1.171	0	+0.02(+1.55%)
Feb 12, 2009	1.149	1.185	1.144	1.153	349,474	+0.01(+1.18%)
Feb 11, 2009	1.149	1.185	1.122	1.140	301,934	-0.04(-3.77%)
Feb 10, 2009	1.185	1.185	1.162	1.185	380,289	+0.01(+1.14%)
Feb 09, 2009	1.162	1.189	1.104	1.171	305,115	+0.03(+2.74%)
Feb 06, 2009	1.073	1.158	1.064	1.140	0	+0.01(+1.03%)
Feb 05, 2009	1.095	1.220	1.073	1.128	1,709,180	+0.06(+5.17%)
Feb 04, 2009	1.118	1.118	1.066	1.073	256,516	-0.02(-2.04%)
Feb 03, 2009	1.042	1.185	1.042	1.095	401,520	+0.06(+6.06%)

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.