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
)
10.73
-0.27 (-2.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2009
1.614
1.654
1.560
1.654
414,330
+0.05(+3.06%)
Aug 28, 2009
1.560
1.614
1.529
1.605
905,474
+0.04(+2.87%)
Aug 27, 2009
1.560
1.565
1.538
1.560
719,644
-0.00(-0.29%)
Aug 26, 2009
1.547
1.569
1.529
1.565
565,622
+0.00(+0.00%)
Aug 25, 2009
1.524
1.565
1.524
1.565
236,546
+0.03(+1.74%)
Aug 24, 2009
1.560
1.565
1.524
1.538
212,561
-0.02(-1.15%)
Aug 21, 2009
1.565
1.565
1.551
1.556
278,188
-0.01(-0.57%)
Aug 20, 2009
1.556
1.565
1.542
1.565
170,593
+0.00(+0.29%)
Aug 19, 2009
1.556
1.565
1.542
1.560
147,659
-0.00(-0.29%)
Aug 18, 2009
1.520
1.565
1.520
1.565
172,866
+0.03(+2.04%)
Aug 17, 2009
1.533
1.547
1.493
1.533
91,511
-0.03(-2.00%)
Aug 14, 2009
1.542
1.565
1.529
1.565
218,731
+0.05(+3.19%)
Aug 13, 2009
1.457
1.524
1.422
1.516
337,381
+0.05(+3.09%)
Aug 12, 2009
1.475
1.489
1.346
1.471
551,851
-0.03(-1.79%)
Aug 11, 2009
1.515
1.524
1.498
1.498
162,095
-0.02(-1.29%)
Aug 10, 2009
1.556
1.556
1.515
1.517
136,600
-0.04(-2.47%)
Aug 07, 2009
1.569
1.578
1.542
1.556
157,352
-0.00(-0.29%)
Aug 06, 2009
1.547
1.641
1.547
1.560
706,486
+0.01(+0.87%)
Aug 05, 2009
1.547
1.556
1.542
1.547
106,823
-0.03(-1.98%)
Aug 04, 2009
1.565
1.582
1.534
1.578
123,782
+0.02(+1.15%)
Aug 03, 2009
1.569
1.574
1.547
1.560
90,376
-0.01(-0.57%)
Jul 31, 2009
1.547
1.578
1.547
1.569
102,389
+0.02(+1.44%)
Jul 30, 2009
1.556
1.574
1.547
1.547
83,243
+0.00(+0.00%)
Jul 29, 2009
1.547
1.582
1.547
1.547
284,364
-0.02(-1.42%)
Jul 28, 2009
1.578
1.582
1.556
1.569
146,266
-0.00(-0.28%)
Jul 27, 2009
1.565
1.574
1.560
1.574
125,739
+0.02(+1.15%)
Jul 24, 2009
1.506
1.560
1.506
1.556
1,288
+0.04(+2.96%)
Jul 23, 2009
1.493
1.511
1.466
1.511
602,888
+0.04(+3.05%)
Jul 22, 2009
1.506
1.529
1.457
1.466
898,532
-0.06(-4.09%)
Jul 21, 2009
1.538
1.544
1.529
1.529
91,361
+0.01(+0.88%)
Jul 20, 2009
1.547
1.569
1.511
1.515
359,038
-0.01(-0.59%)
Jul 17, 2009
1.529
1.560
1.524
1.524
85,900
-0.00(-0.29%)
Jul 16, 2009
1.529
1.569
1.502
1.529
150,997
+0.00(+0.00%)
Jul 15, 2009
1.569
1.569
1.498
1.529
151,221
-0.02(-1.16%)
Jul 14, 2009
1.578
1.578
1.529
1.547
337,115
+0.00(+0.29%)
Jul 13, 2009
1.493
1.574
1.493
1.542
185,447
+0.04(+2.37%)
Jul 10, 2009
1.520
1.533
1.471
1.506
72,914
+0.02(+1.20%)
Jul 09, 2009
1.457
1.498
1.457
1.489
159,949
+0.03(+2.15%)
Jul 08, 2009
1.551
1.551
1.439
1.457
242,620
-0.09(-6.05%)
Jul 07, 2009
1.587
1.587
1.542
1.551
131,577
-0.01(-0.86%)
Jul 06, 2009
1.565
1.589
1.551
1.565
97,716
+0.00(+0.00%)
Jul 02, 2009
1.627
1.632
1.565
1.565
201,855
-0.06(-3.58%)
Jul 01, 2009
1.609
1.641
1.605
1.623
348,770
+0.03(+1.68%)
Jun 30, 2009
1.596
1.627
1.582
1.596
205,347
-0.02(-1.11%)
Jun 29, 2009
1.663
1.667
1.587
1.614
560,027
-0.00(-0.28%)
Jun 26, 2009
1.605
1.650
1.578
1.618
1,026,406
+0.10(+6.78%)
Jun 25, 2009
1.511
1.520
1.506
1.515
118,493
+0.01(+0.59%)
Jun 24, 2009
1.556
1.556
1.506
1.506
231,553
-0.01(-0.88%)
Jun 23, 2009
1.551
1.556
1.520
1.520
148,406
-0.02(-1.16%)
Jun 22, 2009
1.547
1.565
1.520
1.538
574,065
-0.05(-3.10%)
Jun 19, 2009
1.565
1.587
1.560
1.587
368,379
+0.02(+1.43%)
Jun 18, 2009
1.574
1.574
1.556
1.565
316,922
+0.02(+1.16%)
Jun 17, 2009
1.574
1.574
1.542
1.547
371,070
-0.02(-1.14%)
Jun 16, 2009
1.574
1.578
1.556
1.565
347,873
-0.00(-0.28%)
Jun 15, 2009
1.578
1.578
1.547
1.569
62,859
-0.00(-0.28%)
Jun 12, 2009
1.551
1.574
1.542
1.574
243,897
+0.00(+0.28%)
Jun 11, 2009
1.556
1.569
1.520
1.569
529,839
+0.04(+2.93%)
Jun 10, 2009
1.574
1.574
1.524
1.524
427,689
-0.04(-2.57%)
Jun 09, 2009
1.560
1.574
1.538
1.565
425,740
+0.00(+0.00%)
Jun 08, 2009
1.552
1.565
1.524
1.565
680,235
-0.00(-0.28%)
Jun 05, 2009
1.578
1.578
1.529
1.569
234,703
+0.00(+0.29%)
Jun 04, 2009
1.574
1.574
1.533
1.565
251,062
+0.02(+1.45%)
Jun 03, 2009
1.556
1.565
1.520
1.542
263,236
-0.03(-1.99%)
Jun 02, 2009
1.565
1.574
1.560
1.574
194,795
+0.00(+0.00%)
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
.