Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1.984	1.989	1.974	1.989	127,385	+0.00(+0.00%)
Apr 27, 2012	2.016	2.022	1.968	1.989	217,460	-0.02(-0.89%)
Apr 26, 2012	2.026	2.031	1.989	2.007	87,214	+0.01(+0.57%)
Apr 25, 2012	2.016	2.022	1.986	1.996	139,238	+0.00(+0.00%)
Apr 24, 2012	2.011	2.011	1.965	1.996	228,527	-0.02(-0.77%)
Apr 23, 2012	2.001	2.051	2.001	2.011	147,469	-0.02(-1.01%)
Apr 20, 2012	2.011	2.058	2.011	2.032	58,793	+0.02(+0.77%)
Apr 19, 2012	2.006	2.052	2.006	2.016	91,007	+0.01(+0.51%)
Apr 18, 2012	2.046	2.058	1.991	2.006	119,277	-0.05(-2.26%)
Apr 17, 2012	1.996	2.058	1.965	2.052	194,474	+0.06(+2.83%)
Apr 16, 2012	2.083	2.083	1.944	1.996	382,577	-0.08(-3.72%)
Apr 13, 2012	2.108	2.108	2.073	2.073	49,341	-0.03(-1.23%)
Apr 12, 2012	2.114	2.130	2.094	2.099	72,996	+0.01(+0.25%)
Apr 11, 2012	2.094	2.112	2.086	2.094	50,707	-0.02(-0.73%)
Apr 10, 2012	2.135	2.135	2.094	2.109	102,150	-0.01(-0.39%)
Apr 09, 2012	2.150	2.150	2.109	2.117	90,727	-0.02(-1.06%)
Apr 05, 2012	2.124	2.153	2.109	2.140	69,629	+0.02(+0.73%)
Apr 04, 2012	2.130	2.145	2.110	2.124	49,292	-0.03(-1.43%)
Apr 03, 2012	2.109	2.186	2.109	2.155	122,317	+0.04(+1.95%)
Apr 02, 2012	2.155	2.163	2.109	2.114	105,599	-0.02(-0.72%)
Mar 30, 2012	2.135	2.150	2.110	2.130	56,901	+0.02(+0.98%)
Mar 29, 2012	2.104	2.165	2.073	2.109	149,557	+0.01(+0.24%)
Mar 28, 2012	2.135	2.145	2.063	2.104	209,659	-0.05(-2.15%)
Mar 27, 2012	2.191	2.207	2.099	2.150	213,173	-0.05(-2.11%)
Mar 26, 2012	2.212	2.225	2.166	2.196	48,791	+0.01(+0.24%)
Mar 23, 2012	2.212	2.217	2.160	2.191	47,329	+0.00(+0.00%)
Mar 22, 2012	2.191	2.217	2.160	2.191	108,838	+0.01(+0.47%)
Mar 21, 2012	2.202	2.222	2.181	2.181	111,705	-0.03(-1.17%)
Mar 20, 2012	2.212	2.238	2.186	2.207	114,038	+0.01(+0.23%)
Mar 19, 2012	2.238	2.278	2.191	2.202	139,923	-0.02(-0.70%)
Mar 16, 2012	2.207	2.232	2.195	2.217	112,104	+0.01(+0.47%)
Mar 15, 2012	2.227	2.247	2.191	2.207	182,154	-0.04(-1.83%)
Mar 14, 2012	2.279	2.279	2.212	2.248	233,368	-0.05(-2.24%)
Mar 13, 2012	2.315	2.330	2.248	2.299	110,583	-0.02(-0.67%)
Mar 12, 2012	2.371	2.377	2.299	2.315	142,218	-0.07(-2.81%)
Mar 09, 2012	2.397	2.397	2.361	2.382	54,191	-0.02(-0.86%)
Mar 08, 2012	2.418	2.423	2.371	2.402	169,038	-0.04(-1.48%)
Mar 07, 2012	2.356	2.438	2.321	2.438	203,012	+0.10(+4.18%)
Mar 06, 2012	2.304	2.361	2.304	2.341	100,150	+0.02(+0.89%)
Mar 05, 2012	2.320	2.353	2.315	2.320	126,888	-0.02(-0.66%)
Mar 02, 2012	2.315	2.346	2.309	2.335	213,885	-0.02(-0.66%)
Mar 01, 2012	2.346	2.377	2.315	2.351	108,744	+0.01(+0.22%)
Feb 29, 2012	2.346	2.371	2.315	2.346	104,108	-0.01(-0.44%)
Feb 28, 2012	2.366	2.377	2.330	2.356	66,333	-0.02(-0.87%)
Feb 27, 2012	2.402	2.418	2.366	2.377	106,376	-0.05(-2.12%)
Feb 24, 2012	2.382	2.428	2.377	2.428	111,608	+0.03(+1.29%)
Feb 23, 2012	2.418	2.418	2.361	2.397	175,566	-0.02(-0.85%)
Feb 22, 2012	2.397	2.418	2.387	2.418	174,332	+0.04(+1.51%)
Feb 21, 2012	2.341	2.387	2.341	2.382	160,387	+0.03(+1.09%)
Feb 17, 2012	2.341	2.392	2.325	2.356	204,149	+0.04(+1.55%)
Feb 16, 2012	2.310	2.330	2.310	2.320	213,957	+0.01(+0.22%)
Feb 15, 2012	2.310	2.315	2.299	2.315	335,258	+0.00(+0.00%)
Feb 14, 2012	2.196	2.315	2.186	2.315	624,914	+0.10(+4.65%)
Feb 13, 2012	2.274	2.278	2.186	2.212	296,541	-0.05(-2.27%)
Feb 10, 2012	2.212	2.268	2.212	2.263	300,442	+0.03(+1.38%)
Feb 09, 2012	2.253	2.281	2.207	2.232	344,061	-0.06(-2.69%)
Feb 08, 2012	2.238	2.310	2.238	2.294	271,018	+0.00(+0.00%)
Feb 07, 2012	2.341	2.341	2.279	2.294	320,878	-0.01(-0.45%)
Feb 06, 2012	2.325	2.341	2.284	2.304	316,549	-0.02(-0.89%)
Feb 03, 2012	2.341	2.350	2.315	2.325	207,188	-0.03(-1.09%)
Feb 02, 2012	2.341	2.377	2.341	2.351	129,924	-0.01(-0.22%)

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.