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
)
9.980
-0.050 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2015
4.426
4.687
4.380
4.613
269,253
+0.24(+5.41%)
Mar 30, 2015
4.283
4.426
4.252
4.376
131,534
+0.12(+2.78%)
Mar 27, 2015
4.277
4.302
4.246
4.258
57,380
+0.00(+0.00%)
Mar 26, 2015
4.239
4.295
4.165
4.258
143,945
+0.11(+2.55%)
Mar 25, 2015
4.433
4.433
4.009
4.152
1,585,177
-0.27(-6.06%)
Mar 24, 2015
4.489
4.489
4.376
4.420
28,516
-0.04(-0.98%)
Mar 23, 2015
4.520
4.532
4.364
4.464
54,535
-0.14(-3.11%)
Mar 20, 2015
4.345
4.607
4.302
4.607
114,440
+0.26(+5.87%)
Mar 19, 2015
4.389
4.401
4.321
4.352
69,580
+0.00(+0.00%)
Mar 18, 2015
4.289
4.433
4.289
4.352
42,079
-0.06(-1.41%)
Mar 17, 2015
4.302
4.433
4.302
4.414
54,199
+0.09(+2.16%)
Mar 16, 2015
4.364
4.414
4.277
4.320
109,915
-0.03(-0.72%)
Mar 13, 2015
4.333
4.364
4.271
4.352
56,432
+0.04(+1.01%)
Mar 12, 2015
4.333
4.408
4.295
4.308
89,320
-0.03(-0.72%)
Mar 11, 2015
4.489
4.489
4.333
4.339
46,787
-0.12(-2.66%)
Mar 10, 2015
4.239
4.489
4.239
4.458
73,607
+0.22(+5.15%)
Mar 09, 2015
4.588
4.595
4.208
4.239
606,669
-0.38(-8.23%)
Mar 06, 2015
4.657
4.732
4.588
4.620
59,469
-0.05(-1.07%)
Mar 05, 2015
4.744
4.787
4.663
4.670
64,013
-0.03(-0.66%)
Mar 04, 2015
4.763
4.813
4.688
4.701
61,713
-0.11(-2.33%)
Mar 03, 2015
4.881
4.881
4.800
4.813
102,999
-0.01(-0.26%)
Mar 02, 2015
4.769
4.832
4.763
4.825
76,274
+0.08(+1.71%)
Feb 27, 2015
4.688
4.782
4.680
4.744
82,180
+0.09(+1.87%)
Feb 26, 2015
4.713
4.772
4.595
4.657
114,309
-0.06(-1.19%)
Feb 25, 2015
4.832
4.832
4.689
4.713
103,287
-0.11(-2.20%)
Feb 24, 2015
4.857
4.857
4.694
4.819
141,909
+0.02(+0.39%)
Feb 23, 2015
4.607
4.800
4.601
4.800
267,831
+0.19(+4.19%)
Feb 20, 2015
4.588
4.657
4.588
4.607
65,229
-0.01(-0.27%)
Feb 19, 2015
4.682
4.682
4.583
4.620
101,146
-0.05(-1.07%)
Feb 18, 2015
4.626
4.707
4.557
4.670
212,052
+0.08(+1.77%)
Feb 17, 2015
4.433
4.663
4.433
4.588
350,224
+0.16(+3.66%)
Feb 13, 2015
4.557
4.426
4.426
4.426
279,741
-0.09(-2.07%)
Feb 12, 2015
4.582
4.601
4.464
4.520
109,229
-0.03(-0.68%)
Feb 11, 2015
4.426
4.613
4.403
4.551
517,532
+0.12(+2.82%)
Feb 10, 2015
4.426
4.439
4.325
4.426
203,794
+0.03(+0.71%)
Feb 09, 2015
4.090
4.426
4.090
4.395
382,041
+0.31(+7.47%)
Feb 06, 2015
4.108
4.108
4.027
4.090
45,334
+0.05(+1.23%)
Feb 05, 2015
4.165
4.165
4.003
4.040
133,334
+0.05(+1.25%)
Feb 04, 2015
4.065
4.102
3.990
3.990
88,835
-0.09(-2.29%)
Feb 03, 2015
4.140
4.202
4.059
4.083
76,248
-0.06(-1.36%)
Feb 02, 2015
4.115
4.208
4.115
4.140
54,240
-0.04(-1.04%)
Jan 30, 2015
4.083
4.183
4.040
4.183
82,605
+0.05(+1.21%)
Jan 29, 2015
4.015
4.143
4.015
4.133
112,122
+0.08(+2.00%)
Jan 28, 2015
3.903
4.177
3.903
4.052
289,649
+0.09(+2.16%)
Jan 27, 2015
3.924
3.967
3.874
3.967
64,264
+0.03(+0.78%)
Jan 26, 2015
3.893
3.936
3.850
3.936
49,488
+0.09(+2.40%)
Jan 23, 2015
3.844
3.940
3.844
3.844
52,515
-0.04(-1.11%)
Jan 22, 2015
3.887
3.918
3.850
3.887
39,839
-0.02(-0.47%)
Jan 21, 2015
3.837
3.948
3.825
3.905
70,632
+0.08(+2.04%)
Jan 20, 2015
3.825
3.844
3.751
3.827
63,750
+0.02(+0.54%)
Jan 16, 2015
3.690
3.807
3.690
3.807
90,668
+0.12(+3.17%)
Jan 15, 2015
3.641
3.690
3.616
3.690
48,349
+0.08(+2.21%)
Jan 14, 2015
3.591
3.641
3.548
3.610
86,666
+0.04(+1.03%)
Jan 13, 2015
3.659
3.671
3.555
3.573
242,273
-0.09(-2.35%)
Jan 12, 2015
3.647
3.684
3.641
3.659
89,323
+0.02(+0.51%)
Jan 09, 2015
3.604
3.690
3.604
3.641
83,390
+0.04(+1.20%)
Jan 08, 2015
3.604
3.715
3.585
3.598
166,325
-0.09(-2.34%)
Jan 07, 2015
3.647
3.690
3.585
3.684
130,206
+0.05(+1.42%)
Jan 06, 2015
3.721
3.757
3.632
3.632
137,880
-0.13(-3.49%)
Jan 05, 2015
3.659
3.764
3.659
3.764
133,311
-0.01(-0.16%)
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
.