Suburban Propane Partners LP (NY: SPH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	9.438	9.446	9.346	9.410	136,657	-0.01(-0.06%)
Mar 30, 2004	9.287	9.415	9.265	9.415	242,027	+0.09(+1.01%)
Mar 29, 2004	9.210	9.343	9.210	9.321	153,199	+0.11(+1.21%)
Mar 26, 2004	9.135	9.224	9.135	9.210	148,165	+0.01(+0.06%)
Mar 25, 2004	9.235	9.274	9.176	9.204	240,588	-0.06(-0.60%)
Mar 24, 2004	9.307	9.332	9.260	9.260	212,537	-0.05(-0.51%)
Mar 23, 2004	9.360	9.399	9.274	9.307	222,247	-0.05(-0.56%)
Mar 22, 2004	9.401	9.421	9.318	9.360	203,187	-0.06(-0.59%)
Mar 19, 2004	9.399	9.427	9.376	9.415	241,667	+0.02(+0.24%)
Mar 18, 2004	9.376	9.396	9.343	9.393	210,380	+0.02(+0.24%)
Mar 17, 2004	9.332	9.385	9.221	9.371	374,368	+0.04(+0.42%)
Mar 16, 2004	9.338	9.368	9.301	9.332	250,298	+0.04(+0.48%)
Mar 15, 2004	9.424	9.424	9.260	9.287	271,156	+0.06(+0.63%)
Mar 12, 2004	9.046	9.318	9.046	9.229	238,071	-0.02(-0.18%)
Mar 11, 2004	9.224	9.338	9.101	9.246	377,245	-0.06(-0.66%)
Mar 10, 2004	9.051	9.365	9.026	9.307	398,463	+0.22(+2.45%)
Mar 09, 2004	8.940	9.173	8.940	9.084	897,622	-0.21(-2.27%)
Mar 08, 2004	9.454	9.454	9.207	9.296	848,713	-0.26(-2.76%)
Mar 05, 2004	9.579	9.579	9.454	9.560	244,184	+0.00(+0.00%)
Mar 04, 2004	9.496	9.593	9.440	9.560	284,462	+0.10(+1.06%)
Mar 03, 2004	9.440	9.521	9.385	9.460	255,692	+0.04(+0.47%)
Mar 02, 2004	9.343	9.427	9.276	9.415	240,948	+0.10(+1.04%)
Mar 01, 2004	9.268	9.346	9.246	9.318	199,951	+0.05(+0.54%)
Feb 27, 2004	9.301	9.301	9.215	9.268	178,373	-0.01(-0.12%)
Feb 26, 2004	9.287	9.310	9.249	9.279	262,525	-0.01(-0.09%)
Feb 25, 2004	9.240	9.296	9.212	9.287	237,352	+0.06(+0.66%)
Feb 24, 2004	9.260	9.274	9.190	9.226	222,247	-0.04(-0.45%)
Feb 23, 2004	9.307	9.310	9.254	9.268	264,323	-0.04(-0.42%)
Feb 20, 2004	9.274	9.307	9.204	9.307	293,093	+0.03(+0.36%)
Feb 19, 2004	9.237	9.285	9.232	9.274	277,270	+0.01(+0.09%)
Feb 18, 2004	9.282	9.287	9.218	9.265	307,838	+0.00(+0.03%)
Feb 17, 2004	9.260	9.287	9.224	9.262	300,645	+0.03(+0.33%)
Feb 13, 2004	9.246	9.287	9.218	9.232	221,528	-0.02(-0.18%)
Feb 12, 2004	9.310	9.315	9.246	9.249	278,349	-0.04(-0.48%)
Feb 11, 2004	9.301	9.312	9.254	9.293	253,894	+0.03(+0.36%)
Feb 10, 2004	9.243	9.260	9.148	9.260	251,377	+0.13(+1.40%)
Feb 09, 2004	9.079	9.176	9.054	9.132	217,572	+0.08(+0.89%)
Feb 06, 2004	9.032	9.065	9.012	9.051	152,840	+0.04(+0.40%)
Feb 05, 2004	9.079	9.084	9.001	9.015	272,595	-0.02(-0.25%)
Feb 04, 2004	9.012	9.065	9.012	9.037	281,585	+0.01(+0.09%)
Feb 03, 2004	9.065	9.093	9.015	9.029	370,053	-0.15(-1.61%)
Feb 02, 2004	9.146	9.204	9.065	9.176	219,011	+0.07(+0.79%)
Jan 30, 2004	9.101	9.104	9.015	9.104	348,835	-0.16(-1.71%)
Jan 29, 2004	9.201	9.315	9.198	9.262	405,656	+0.06(+0.70%)
Jan 28, 2004	9.190	9.343	9.190	9.198	322,942	-0.00(-0.03%)
Jan 27, 2004	9.315	9.343	9.179	9.201	514,982	-0.19(-1.98%)
Jan 26, 2004	9.371	9.413	9.365	9.388	339,125	+0.06(+0.66%)
Jan 23, 2004	9.399	9.427	9.324	9.326	397,384	-0.04(-0.42%)
Jan 22, 2004	9.254	9.407	9.179	9.365	459,240	+0.09(+0.99%)
Jan 21, 2004	9.218	9.276	9.132	9.274	397,025	+0.06(+0.66%)
Jan 20, 2004	9.157	9.246	9.107	9.212	485,133	+0.11(+1.16%)
Jan 16, 2004	9.148	9.165	9.065	9.107	338,766	-0.03(-0.30%)
Jan 15, 2004	9.104	9.148	9.051	9.135	319,346	+0.06(+0.71%)
Jan 14, 2004	9.043	9.093	8.982	9.071	486,571	+0.04(+0.40%)
Jan 13, 2004	9.171	9.173	9.001	9.034	757,009	-0.07(-0.73%)
Jan 12, 2004	9.168	9.168	9.082	9.101	592,660	-0.02(-0.21%)
Jan 09, 2004	9.107	9.154	9.065	9.121	510,306	+0.05(+0.58%)
Jan 08, 2004	9.009	9.176	8.995	9.068	490,887	+0.09(+0.96%)
Jan 07, 2004	9.032	9.037	8.929	8.982	455,284	-0.01(-0.15%)
Jan 06, 2004	8.951	8.995	8.909	8.995	404,217	+0.04(+0.50%)
Jan 05, 2004	8.893	8.954	8.840	8.951	609,203	+0.14(+1.55%)

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.