Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	5.025	5.033	4.960	4.980	41,730	-0.03(-0.64%)
Nov 27, 2015	4.954	5.031	4.954	5.012	28,374	-0.01(-0.13%)
Nov 25, 2015	4.967	5.018	5.018	5.018	94,260	-0.05(-1.02%)
Nov 24, 2015	4.967	5.102	4.967	5.070	66,992	+0.08(+1.55%)
Nov 23, 2015	4.999	5.005	4.934	4.992	94,523	-0.02(-0.39%)
Nov 20, 2015	5.057	5.057	5.005	5.012	21,389	-0.08(-1.52%)
Nov 19, 2015	5.044	5.137	4.992	5.089	70,895	+0.03(+0.51%)
Nov 18, 2015	5.031	5.083	4.999	5.063	37,682	+0.05(+0.90%)
Nov 17, 2015	5.025	5.199	4.980	5.018	31,803	+0.01(+0.26%)
Nov 16, 2015	4.980	5.059	4.934	5.005	89,847	+0.01(+0.13%)
Nov 13, 2015	5.051	5.076	4.980	4.999	38,065	-0.05(-1.02%)
Nov 12, 2015	5.051	5.107	5.044	5.051	53,855	-0.06(-1.26%)
Nov 11, 2015	5.109	5.160	5.102	5.115	22,642	+0.00(+0.00%)
Nov 10, 2015	5.121	5.180	5.102	5.115	26,569	-0.08(-1.49%)
Nov 09, 2015	5.167	5.238	5.141	5.192	50,486	-0.06(-1.23%)
Nov 06, 2015	5.244	5.325	5.199	5.257	49,761	+0.01(+0.25%)
Nov 05, 2015	5.431	5.431	5.218	5.244	48,550	-0.19(-3.44%)
Nov 04, 2015	5.360	5.496	5.263	5.431	47,894	-0.09(-1.64%)
Nov 03, 2015	4.928	5.618	4.928	5.521	192,084	+0.54(+10.88%)
Nov 02, 2015	4.973	5.063	4.924	4.980	206,662	-0.08(-1.53%)
Oct 30, 2015	5.044	5.096	4.993	5.057	301,243	-0.03(-0.63%)
Oct 29, 2015	5.328	5.386	5.031	5.089	253,772	-0.26(-4.94%)
Oct 28, 2015	5.276	5.470	5.192	5.354	96,232	+0.06(+1.22%)
Oct 27, 2015	5.450	5.512	5.270	5.289	58,810	-0.14(-2.61%)
Oct 26, 2015	5.554	5.567	5.289	5.431	82,727	-0.09(-1.58%)
Oct 23, 2015	5.563	5.563	5.486	5.518	35,501	-0.04(-0.80%)
Oct 22, 2015	5.435	5.627	5.371	5.563	141,775	+0.10(+1.87%)
Oct 21, 2015	5.576	5.576	5.371	5.461	29,092	-0.11(-1.95%)
Oct 20, 2015	5.544	5.620	5.461	5.569	46,788	-0.01(-0.23%)
Oct 19, 2015	5.314	5.582	5.301	5.582	152,119	+0.28(+5.29%)
Oct 16, 2015	5.282	5.314	5.237	5.301	42,457	+0.04(+0.73%)
Oct 15, 2015	5.301	5.301	5.212	5.263	73,068	-0.02(-0.36%)
Oct 14, 2015	5.301	5.314	5.263	5.282	25,830	-0.05(-0.96%)
Oct 13, 2015	5.237	5.352	5.174	5.333	112,360	+0.04(+0.84%)
Oct 12, 2015	5.282	5.333	5.282	5.289	36,168	+0.01(+0.12%)
Oct 09, 2015	5.327	5.346	5.263	5.282	35,733	-0.01(-0.24%)
Oct 08, 2015	5.295	5.359	5.295	5.295	55,078	+0.00(+0.00%)
Oct 07, 2015	5.384	5.422	5.295	5.295	22,782	+0.02(+0.36%)
Oct 06, 2015	5.155	5.410	5.155	5.276	57,132	+0.07(+1.35%)
Oct 05, 2015	5.206	5.295	5.167	5.206	146,048	-0.11(-2.04%)
Oct 02, 2015	5.263	5.416	5.189	5.314	72,265	+0.08(+1.59%)
Oct 01, 2015	5.493	5.544	5.167	5.231	289,443	-0.19(-3.42%)
Sep 30, 2015	5.333	5.416	5.301	5.416	100,169	+0.06(+1.19%)
Sep 29, 2015	5.301	5.403	5.301	5.352	119,872	-0.02(-0.36%)
Sep 28, 2015	5.301	5.568	5.301	5.371	156,469	-0.22(-3.99%)
Sep 25, 2015	5.639	5.659	5.547	5.595	44,515	-0.07(-1.24%)
Sep 24, 2015	5.620	5.684	5.375	5.665	145,816	+0.03(+0.57%)
Sep 23, 2015	5.563	5.710	5.563	5.633	40,717	+0.05(+0.91%)
Sep 22, 2015	5.563	5.689	5.486	5.582	59,950	+0.00(+0.00%)
Sep 21, 2015	5.761	5.792	5.582	5.582	86,823	-0.20(-3.53%)
Sep 18, 2015	5.678	5.824	5.620	5.786	266,865	+0.15(+2.60%)
Sep 17, 2015	5.614	5.754	5.614	5.639	60,877	+0.00(+0.00%)
Sep 16, 2015	5.942	5.951	5.633	5.639	124,996	-0.28(-4.74%)
Sep 15, 2015	5.895	6.009	5.895	5.920	67,635	+0.03(+0.43%)
Sep 14, 2015	5.990	6.009	5.895	5.895	70,230	-0.10(-1.60%)
Sep 11, 2015	5.952	6.048	5.952	5.990	26,781	-0.02(-0.32%)
Sep 10, 2015	5.958	6.060	5.954	6.009	50,562	+0.06(+0.96%)
Sep 09, 2015	5.952	5.984	5.933	5.952	23,795	+0.00(+0.00%)
Sep 08, 2015	6.060	6.060	5.952	5.952	79,136	-0.07(-1.17%)
Sep 04, 2015	5.984	6.022	6.022	6.022	41,226	+0.01(+0.11%)
Sep 03, 2015	5.920	6.048	5.920	6.016	43,441	+0.10(+1.73%)
Sep 02, 2015	5.990	6.048	5.888	5.914	49,833	-0.04(-0.75%)

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.