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 (%)
Aug 31, 2005
1.234
1.261
1.207
1.220
171,354
-0.03(-2.15%)
Aug 30, 2005
1.261
1.261
1.229
1.247
94,848
-0.01(-1.06%)
Aug 29, 2005
1.252
1.265
1.211
1.261
213,856
+0.05(+4.45%)
Aug 26, 2005
1.261
1.278
1.202
1.207
170,682
-0.07(-5.26%)
Aug 25, 2005
1.296
1.305
1.270
1.274
147,865
-0.01(-1.04%)
Aug 24, 2005
1.296
1.305
1.270
1.287
110,507
-0.00(-0.35%)
Aug 23, 2005
1.274
1.305
1.274
1.292
115,652
+0.03(+2.48%)
Aug 22, 2005
1.278
1.305
1.252
1.261
195,513
+0.02(+1.80%)
Aug 19, 2005
1.252
1.278
1.238
1.238
125,048
-0.01(-1.07%)
Aug 18, 2005
1.274
1.274
1.243
1.252
87,019
+0.00(+0.00%)
Aug 17, 2005
1.278
1.278
1.234
1.252
316,311
-0.02(-1.41%)
Aug 16, 2005
1.252
1.270
1.207
1.270
321,009
+0.08(+7.17%)
Aug 15, 2005
1.323
1.323
1.122
1.185
909,563
-0.12(-9.25%)
Aug 12, 2005
1.296
1.314
1.278
1.305
156,813
+0.01(+1.04%)
Aug 11, 2005
1.319
1.337
1.261
1.292
158,155
-0.02(-1.37%)
Aug 10, 2005
1.386
1.413
1.310
1.310
486,994
-0.12(-8.44%)
Aug 09, 2005
1.743
1.743
1.296
1.430
1,024,545
-0.16(-10.11%)
Aug 08, 2005
1.551
1.596
1.480
1.591
499,521
+0.01(+0.82%)
Aug 05, 2005
1.618
1.636
1.533
1.578
451,649
-0.05(-2.99%)
Aug 04, 2005
1.623
1.739
1.574
1.627
675,797
+0.02(+1.11%)
Aug 03, 2005
1.453
1.667
1.435
1.609
981,370
+0.18(+12.50%)
Aug 02, 2005
1.261
1.448
1.261
1.430
637,991
+0.21(+17.65%)
Aug 01, 2005
1.216
1.372
1.189
1.216
893,009
-0.01(-1.09%)
Jul 29, 2005
1.158
1.252
1.158
1.229
107,823
+0.06(+5.36%)
Jul 28, 2005
1.189
1.216
1.162
1.167
114,981
-0.02(-1.88%)
Jul 27, 2005
1.198
1.207
1.171
1.189
256,359
+0.00(+0.38%)
Jul 26, 2005
1.167
1.207
1.144
1.185
77,176
+0.02(+1.92%)
Jul 25, 2005
1.229
1.247
1.162
1.162
287,677
-0.06(-5.11%)
Jul 22, 2005
1.252
1.270
1.225
1.225
192,829
-0.03(-2.14%)
Jul 21, 2005
1.243
1.270
1.243
1.252
60,846
+0.01(+0.72%)
Jul 20, 2005
1.243
1.274
1.238
1.243
100,888
+0.00(+0.00%)
Jul 19, 2005
1.270
1.274
1.229
1.243
196,408
+0.00(+0.00%)
Jul 18, 2005
1.252
1.278
1.243
1.243
93,730
-0.01(-1.07%)
Jul 15, 2005
1.256
1.283
1.238
1.256
95,967
-0.02(-1.75%)
Jul 14, 2005
1.238
1.283
1.234
1.278
160,840
+0.04(+3.25%)
Jul 13, 2005
1.319
1.319
1.234
1.238
174,933
-0.05(-4.15%)
Jul 12, 2005
1.328
1.328
1.274
1.292
171,577
-0.00(-0.34%)
Jul 11, 2005
1.332
1.337
1.270
1.296
178,065
+0.04(+3.20%)
Jul 08, 2005
1.234
1.274
1.234
1.256
89,703
+0.02(+1.81%)
Jul 07, 2005
1.265
1.265
1.229
1.234
135,785
-0.04(-3.16%)
Jul 06, 2005
1.359
1.359
1.274
1.274
412,278
-0.03(-2.06%)
Jul 05, 2005
1.278
1.341
1.278
1.301
397,738
+0.01(+0.69%)
Jul 01, 2005
1.274
1.314
1.274
1.292
130,640
+0.02(+1.40%)
Jun 30, 2005
1.328
1.337
1.252
1.274
233,542
+0.01(+0.71%)
Jun 29, 2005
1.270
1.332
1.229
1.265
365,749
-0.00(-0.35%)
Jun 28, 2005
1.296
1.314
1.247
1.270
269,781
-0.05(-3.73%)
Jun 27, 2005
1.296
1.368
1.252
1.319
240,477
+0.02(+1.72%)
Jun 24, 2005
1.341
1.341
1.287
1.296
140,483
-0.04(-2.68%)
Jun 23, 2005
1.341
1.368
1.319
1.332
578,935
-0.01(-0.67%)
Jun 22, 2005
1.346
1.377
1.319
1.341
392,145
-0.01(-0.66%)
Jun 21, 2005
1.341
1.386
1.341
1.350
241,595
+0.01(+0.67%)
Jun 20, 2005
1.350
1.377
1.305
1.341
1,073,535
+0.00(+0.33%)
Jun 17, 2005
1.430
1.466
1.319
1.337
542,919
-0.09(-6.56%)
Jun 16, 2005
1.466
1.466
1.408
1.430
134,219
-0.04(-2.44%)
Jun 15, 2005
1.439
1.471
1.426
1.466
74,268
+0.02(+1.23%)
Jun 14, 2005
1.475
1.475
1.439
1.448
146,747
-0.02(-1.52%)
Jun 13, 2005
1.475
1.489
1.430
1.471
252,557
+0.00(+0.30%)
Jun 10, 2005
1.475
1.493
1.430
1.466
157,932
-0.03(-1.80%)
Jun 09, 2005
1.533
1.533
1.457
1.493
219,225
-0.04(-2.62%)
Jun 08, 2005
1.565
1.565
1.506
1.533
213,856
-0.04(-2.83%)
Jun 07, 2005
1.632
1.636
1.506
1.578
222,133
-0.06(-3.55%)
Jun 06, 2005
1.632
1.658
1.587
1.636
153,234
+0.00(+0.00%)
Jun 03, 2005
1.600
1.654
1.587
1.636
207,817
+0.04(+2.23%)
Jun 02, 2005
1.658
1.676
1.565
1.600
152,115
-0.06(-3.50%)
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
.