Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Star Gas Partners LP
(NY:
SGU
)
10.24
+0.26 (+2.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
1.386
1.448
1.386
1.426
334,207
+0.04(+2.57%)
Mar 30, 2005
1.390
1.498
1.372
1.390
243,609
-0.04(-3.12%)
Mar 29, 2005
1.511
1.515
1.408
1.435
109,389
-0.10(-6.41%)
Mar 28, 2005
1.498
1.587
1.493
1.533
165,985
-0.01(-0.58%)
Mar 24, 2005
1.453
1.569
1.453
1.542
321,456
+0.07(+4.55%)
Mar 23, 2005
1.511
1.547
1.444
1.475
265,084
-0.05(-3.51%)
Mar 22, 2005
1.542
1.574
1.453
1.529
338,681
-0.03(-2.01%)
Mar 21, 2005
1.565
1.654
1.556
1.560
177,841
-0.03(-1.69%)
Mar 18, 2005
1.587
1.614
1.565
1.587
171,577
-0.02(-1.39%)
Mar 17, 2005
1.609
1.641
1.582
1.609
146,075
-0.02(-1.10%)
Mar 16, 2005
1.623
1.650
1.609
1.627
176,499
-0.05(-2.93%)
Mar 15, 2005
1.636
1.694
1.609
1.676
256,136
+0.01(+0.54%)
Mar 14, 2005
1.654
1.681
1.609
1.667
329,286
+0.00(+0.27%)
Mar 11, 2005
1.618
1.676
1.556
1.663
675,349
+0.02(+1.36%)
Mar 10, 2005
1.748
1.761
1.614
1.641
677,810
-0.11(-6.14%)
Mar 09, 2005
1.833
1.833
1.690
1.748
1,355,397
-0.06(-3.22%)
Mar 08, 2005
1.793
1.927
1.734
1.806
4,082,073
+0.12(+7.16%)
Mar 07, 2005
1.685
1.721
1.632
1.685
477,375
-0.01(-0.79%)
Mar 04, 2005
1.699
1.712
1.627
1.699
1,195,227
+0.06(+3.83%)
Mar 03, 2005
1.587
1.721
1.569
1.636
871,310
+0.05(+3.10%)
Mar 02, 2005
1.565
1.623
1.560
1.587
1,218,940
+0.04(+2.31%)
Mar 01, 2005
1.390
1.551
1.390
1.551
460,150
+0.07(+4.52%)
Feb 28, 2005
1.502
1.520
1.363
1.484
835,295
-0.06(-3.77%)
Feb 25, 2005
1.533
1.565
1.502
1.542
431,740
+0.02(+1.17%)
Feb 24, 2005
1.578
1.623
1.502
1.524
682,731
-0.07(-4.48%)
Feb 23, 2005
1.690
1.690
1.565
1.596
423,911
-0.05(-2.99%)
Feb 22, 2005
1.672
1.717
1.582
1.645
1,130,802
-0.03(-1.87%)
Feb 18, 2005
1.721
1.761
1.654
1.676
395,053
-0.03(-1.83%)
Feb 17, 2005
1.788
1.828
1.694
1.708
720,313
-0.05(-2.80%)
Feb 16, 2005
1.734
1.788
1.712
1.757
901,062
+0.04(+2.61%)
Feb 15, 2005
1.676
1.833
1.676
1.712
2,043,944
+0.06(+3.79%)
Feb 14, 2005
1.569
1.721
1.569
1.650
4,771,069
+0.08(+5.13%)
Feb 11, 2005
1.699
1.734
1.565
1.569
3,920,338
-0.13(-7.63%)
Feb 10, 2005
1.989
2.056
1.690
1.699
5,318,462
-0.29(-14.61%)
Feb 09, 2005
2.995
2.995
1.636
1.989
12,845,736
-1.07(-35.04%)
Feb 08, 2005
3.040
3.098
3.017
3.062
553,433
-0.00(-0.15%)
Feb 07, 2005
3.000
3.098
3.000
3.067
279,177
+0.04(+1.18%)
Feb 04, 2005
3.017
3.040
2.995
3.031
631,728
-0.00(-0.15%)
Feb 03, 2005
3.017
3.067
3.013
3.035
412,726
-0.00(-0.15%)
Feb 02, 2005
2.995
3.071
2.955
3.040
442,254
+0.03(+0.89%)
Feb 01, 2005
3.044
3.062
2.995
3.013
927,683
-0.03(-0.88%)
Jan 31, 2005
3.067
3.107
2.995
3.040
524,799
-0.02(-0.73%)
Jan 28, 2005
3.044
3.084
3.017
3.062
352,327
-0.03(-0.87%)
Jan 27, 2005
2.995
3.093
2.995
3.089
247,411
+0.06(+1.92%)
Jan 26, 2005
3.040
3.062
2.973
3.031
372,460
-0.01(-0.44%)
Jan 25, 2005
3.013
3.049
3.013
3.044
374,473
-0.01(-0.44%)
Jan 24, 2005
2.933
3.125
2.924
3.058
887,193
+0.13(+4.27%)
Jan 21, 2005
2.861
2.946
2.857
2.933
470,440
+0.04(+1.55%)
Jan 20, 2005
2.861
2.928
2.857
2.888
892,338
-0.04(-1.37%)
Jan 19, 2005
2.973
3.009
2.906
2.928
615,845
-0.05(-1.65%)
Jan 18, 2005
2.861
2.995
2.861
2.977
400,870
+0.04(+1.37%)
Jan 14, 2005
2.897
2.950
2.821
2.937
378,276
-0.00(-0.15%)
Jan 13, 2005
2.816
3.000
2.794
2.941
484,757
+0.00(+0.00%)
Jan 12, 2005
3.035
3.040
2.906
2.941
836,413
-0.09(-3.09%)
Jan 11, 2005
3.120
3.120
3.004
3.035
413,620
-0.08(-2.72%)
Jan 10, 2005
3.125
3.152
3.062
3.120
1,457,627
-0.00(-0.14%)
Jan 07, 2005
3.138
3.174
3.004
3.125
259,715
-0.02(-0.57%)
Jan 06, 2005
3.062
3.169
3.062
3.143
1,289,181
+0.14(+4.61%)
Jan 05, 2005
3.044
3.076
2.919
3.004
447,399
-0.08(-2.75%)
Jan 04, 2005
3.205
3.232
2.946
3.089
1,195,899
-0.14(-4.29%)
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
.