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
)
9.990
-0.250 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2009
1.578
1.582
1.560
1.578
258,693
+0.01(+0.57%)
May 28, 2009
1.591
1.596
1.560
1.569
246,483
-0.00(-0.28%)
May 27, 2009
1.605
1.618
1.533
1.574
624,059
-0.00(-0.28%)
May 26, 2009
1.582
1.582
1.538
1.578
1,230,113
+0.02(+1.15%)
May 22, 2009
1.506
1.574
1.489
1.560
470,592
+0.10(+6.73%)
May 21, 2009
1.529
1.533
1.453
1.462
177,537
-0.04(-2.97%)
May 20, 2009
1.582
1.582
1.506
1.506
397,677
-0.05(-3.44%)
May 19, 2009
1.498
1.578
1.498
1.560
455,651
+0.06(+4.18%)
May 18, 2009
1.520
1.551
1.471
1.498
304,723
-0.02(-1.47%)
May 15, 2009
1.502
1.542
1.489
1.520
468,718
+0.03(+1.80%)
May 14, 2009
1.408
1.498
1.408
1.493
384,879
+0.08(+6.03%)
May 13, 2009
1.430
1.498
1.387
1.408
266,245
-0.03(-2.17%)
May 12, 2009
1.417
1.475
1.404
1.439
398,820
+0.04(+2.55%)
May 11, 2009
1.426
1.439
1.377
1.404
371,601
-0.01(-0.95%)
May 08, 2009
1.341
1.426
1.341
1.417
59,246
+0.06(+4.28%)
May 07, 2009
1.399
1.408
1.274
1.359
341,048
-0.04(-2.88%)
May 06, 2009
1.417
1.426
1.390
1.399
190,847
-0.02(-1.26%)
May 05, 2009
1.453
1.453
1.409
1.417
69,407
-0.06(-3.94%)
May 04, 2009
1.498
1.498
1.445
1.475
197,345
+0.00(+0.31%)
May 01, 2009
1.408
1.475
1.408
1.471
299,366
+0.06(+4.11%)
Apr 30, 2009
1.352
1.417
1.350
1.413
250,472
+0.05(+3.61%)
Apr 29, 2009
1.363
1.372
1.346
1.363
118,200
+0.02(+1.33%)
Apr 28, 2009
1.346
1.381
1.346
1.346
148,686
-0.04(-2.59%)
Apr 27, 2009
1.350
1.395
1.341
1.381
423,700
+0.03(+2.03%)
Apr 24, 2009
1.386
1.386
1.341
1.354
207,714
-0.03(-1.99%)
Apr 23, 2009
1.350
1.399
1.350
1.381
302,638
+0.02(+1.31%)
Apr 22, 2009
1.328
1.413
1.328
1.363
680,998
+0.04(+2.69%)
Apr 21, 2009
1.283
1.395
1.283
1.328
148,538
+0.02(+1.71%)
Apr 20, 2009
1.341
1.341
1.305
1.305
77,937
-0.04(-2.67%)
Apr 17, 2009
1.346
1.363
1.319
1.341
354,195
+0.01(+0.67%)
Apr 16, 2009
1.363
1.363
1.314
1.332
339,750
-0.02(-1.32%)
Apr 15, 2009
1.368
1.368
1.328
1.350
388,387
+0.01(+0.67%)
Apr 14, 2009
1.296
1.341
1.296
1.341
429,221
+0.05(+3.80%)
Apr 13, 2009
1.278
1.323
1.252
1.292
340,258
+0.03(+2.12%)
Apr 09, 2009
1.265
1.283
1.261
1.265
354,863
+0.00(+0.35%)
Apr 08, 2009
1.252
1.261
1.194
1.261
178,762
+0.03(+2.17%)
Apr 07, 2009
1.229
1.252
1.229
1.234
72,892
-0.02(-1.43%)
Apr 06, 2009
1.229
1.252
1.229
1.252
403,247
+0.01(+0.72%)
Apr 03, 2009
1.229
1.252
1.220
1.243
138,385
-0.01(-0.71%)
Apr 02, 2009
1.211
1.252
1.207
1.252
290,814
+0.04(+3.70%)
Apr 01, 2009
1.162
1.211
1.140
1.207
607,700
+0.04(+3.85%)
Mar 31, 2009
1.162
1.185
1.144
1.162
465,273
+0.00(+0.39%)
Mar 30, 2009
1.198
1.198
1.153
1.158
196,242
-0.02(-1.89%)
Mar 26, 2009
1.144
1.243
1.144
1.180
306,068
+0.02(+1.54%)
Mar 25, 2009
1.118
1.185
1.118
1.162
123,527
+0.04(+3.17%)
Mar 24, 2009
1.127
1.135
1.118
1.127
85,424
+0.00(+0.00%)
Mar 23, 2009
1.118
1.162
1.118
1.127
210,774
-0.04(-3.08%)
Mar 20, 2009
1.131
1.216
1.073
1.162
104,758
+0.02(+1.96%)
Mar 19, 2009
1.185
1.189
1.140
1.140
464,371
-0.04(-3.41%)
Mar 18, 2009
1.185
1.220
1.170
1.180
219,623
-0.00(-0.38%)
Mar 17, 2009
1.211
1.230
1.185
1.185
192,330
-0.03(-2.21%)
Mar 16, 2009
1.207
1.243
1.185
1.211
240,513
+0.03(+2.26%)
Mar 13, 2009
1.185
1.205
1.185
1.185
0
+0.00(+0.38%)
Mar 12, 2009
1.185
1.220
1.167
1.180
485,406
+0.00(+0.00%)
Mar 11, 2009
1.140
1.207
1.127
1.180
367,348
+0.03(+2.72%)
Mar 10, 2009
1.118
1.158
1.118
1.149
315,803
+0.00(+0.39%)
Mar 09, 2009
1.153
1.162
1.095
1.144
301,287
+0.02(+1.99%)
Mar 06, 2009
1.144
1.158
1.118
1.122
0
-0.02(-1.57%)
Mar 05, 2009
1.140
1.198
1.140
1.140
444,457
-0.03(-2.30%)
Mar 04, 2009
1.144
1.216
1.131
1.167
457,155
+0.05(+4.82%)
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
.