Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.570	7.668	7.445	7.570	61,236	+0.02(+0.30%)
Jun 27, 2019	7.554	7.615	7.536	7.547	88,693	-0.01(-0.10%)
Jun 26, 2019	7.539	7.615	7.509	7.554	111,884	+0.01(+0.10%)
Jun 25, 2019	7.517	7.585	7.517	7.547	61,686	+0.04(+0.50%)
Jun 24, 2019	7.509	7.592	7.494	7.509	94,124	+0.00(+0.00%)
Jun 21, 2019	7.486	7.532	7.426	7.509	53,185	+0.08(+1.12%)
Jun 20, 2019	7.486	7.501	7.426	7.426	21,146	-0.03(-0.41%)
Jun 19, 2019	7.388	7.486	7.380	7.456	68,370	+0.08(+1.03%)
Jun 18, 2019	7.426	7.464	7.356	7.380	82,902	+0.00(+0.00%)
Jun 17, 2019	7.373	7.441	7.373	7.380	105,000	+0.02(+0.21%)
Jun 14, 2019	7.395	7.426	7.350	7.365	91,590	-0.04(-0.51%)
Jun 13, 2019	7.426	7.464	7.365	7.403	76,029	-0.02(-0.31%)
Jun 12, 2019	7.380	7.456	7.380	7.426	110,003	+0.04(+0.51%)
Jun 11, 2019	7.388	7.418	7.335	7.388	66,954	+0.00(+0.00%)
Jun 10, 2019	7.441	7.456	7.342	7.388	139,448	-0.05(-0.61%)
Jun 07, 2019	7.403	7.471	7.403	7.433	60,312	+0.08(+1.13%)
Jun 06, 2019	7.441	7.494	7.350	7.350	70,383	-0.08(-1.02%)
Jun 05, 2019	7.608	7.638	7.410	7.426	78,360	-0.19(-2.49%)
Jun 04, 2019	7.464	7.623	7.418	7.615	110,771	+0.18(+2.45%)
Jun 03, 2019	7.335	7.441	7.335	7.433	97,755	+0.09(+1.24%)
May 31, 2019	7.418	7.464	7.304	7.342	84,068	-0.11(-1.52%)
May 30, 2019	7.388	7.471	7.357	7.456	124,272	+0.07(+0.92%)
May 29, 2019	7.608	7.645	7.320	7.388	297,204	-0.23(-2.98%)
May 28, 2019	7.668	7.691	7.471	7.615	988,934	+0.03(+0.40%)
May 24, 2019	7.600	7.638	7.562	7.585	92,778	+0.01(+0.10%)
May 23, 2019	7.577	7.676	7.547	7.577	129,765	+0.00(+0.00%)
May 22, 2019	7.691	7.767	7.547	7.577	95,877	-0.11(-1.48%)
May 21, 2019	7.517	7.729	7.517	7.691	247,148	+0.20(+2.73%)
May 20, 2019	7.426	7.570	7.418	7.486	180,907	+0.06(+0.82%)
May 17, 2019	7.395	7.456	7.395	7.426	92,910	+0.03(+0.41%)
May 16, 2019	7.320	7.418	7.320	7.395	132,475	+0.08(+1.04%)
May 15, 2019	7.327	7.418	7.289	7.320	596,194	-0.01(-0.10%)
May 14, 2019	7.208	7.365	7.208	7.327	87,198	+0.14(+1.90%)
May 13, 2019	7.213	7.244	7.168	7.191	59,098	-0.06(-0.84%)
May 10, 2019	7.092	7.297	7.092	7.251	62,160	+0.14(+2.03%)
May 09, 2019	7.153	7.176	7.054	7.107	32,335	-0.07(-0.95%)
May 08, 2019	7.206	7.206	7.130	7.176	23,682	-0.05(-0.63%)
May 07, 2019	7.229	7.312	7.191	7.221	82,830	+0.04(+0.53%)
May 06, 2019	7.206	7.289	7.107	7.183	119,864	+0.03(+0.42%)
May 03, 2019	7.062	7.236	7.062	7.153	96,869	+0.09(+1.29%)
May 02, 2019	7.206	7.282	7.054	7.062	78,082	-0.08(-1.06%)
May 01, 2019	7.160	7.221	7.092	7.138	85,027	-0.05(-0.74%)
Apr 30, 2019	7.198	7.274	7.168	7.191	97,397	-0.03(-0.42%)
Apr 29, 2019	7.259	7.297	7.221	7.221	72,737	-0.04(-0.52%)
Apr 26, 2019	7.176	7.320	7.176	7.259	43,023	+0.05(+0.63%)
Apr 25, 2019	7.335	7.350	7.206	7.213	65,753	-0.06(-0.89%)
Apr 24, 2019	7.293	7.360	7.270	7.278	57,800	+0.00(+0.00%)
Apr 23, 2019	7.211	7.300	7.196	7.278	45,040	+0.09(+1.25%)
Apr 22, 2019	7.181	7.248	7.151	7.188	130,088	-0.05(-0.72%)
Apr 18, 2019	7.255	7.300	7.233	7.240	47,728	-0.03(-0.41%)
Apr 17, 2019	7.330	7.368	7.244	7.270	85,148	-0.02(-0.31%)
Apr 16, 2019	7.188	7.308	7.188	7.293	53,317	+0.10(+1.46%)
Apr 15, 2019	7.128	7.226	7.121	7.188	47,982	+0.05(+0.73%)
Apr 12, 2019	7.143	7.211	7.128	7.136	51,204	-0.01(-0.10%)
Apr 11, 2019	7.136	7.181	7.128	7.143	56,991	+0.00(+0.00%)
Apr 10, 2019	7.098	7.196	7.098	7.143	67,089	-0.01(-0.21%)
Apr 09, 2019	7.196	7.218	7.158	7.158	59,729	-0.05(-0.73%)
Apr 08, 2019	7.218	7.229	7.173	7.211	57,137	+0.00(+0.00%)
Apr 05, 2019	7.188	7.218	7.188	7.211	43,316	+0.01(+0.10%)
Apr 04, 2019	7.226	7.270	7.106	7.203	52,050	-0.04(-0.62%)
Apr 03, 2019	7.188	7.255	7.188	7.248	49,336	+0.06(+0.83%)
Apr 02, 2019	7.218	7.218	7.106	7.188	62,315	-0.03(-0.41%)

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.