Suburban Propane Partners LP Recent Share Price (USX:SPH)

USX:SPH - Suburban Propane Partners LP Suburban Propane Partners LP
Sector: Utilities, Industry: Gas Utilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Mar 2007	USD	41.46	41.7	41.4501	41.69	41.69	+0.1 (+0.24%)	70,500
19 Mar 2007	USD	41.49	41.59	41.44	41.59	41.59	+0.19 (+0.46%)	152,100
16 Mar 2007	USD	41.27	41.59	41.22	41.4	41.4	-0.1 (-0.24%)	106,900
15 Mar 2007	USD	41.7	41.89	41.34	41.5	41.5	-0.42 (-1.00%)	71,500
14 Mar 2007	USD	42	42.3	41.63	41.92	41.92	-0.22 (-0.52%)	74,100
13 Mar 2007	USD	42.36	42.58	42.1	42.14	42.14	-0.45 (-1.06%)	67,700
12 Mar 2007	USD	42.07	42.76	42.07	42.59	42.59	+0.5 (+1.19%)	65,200
9 Mar 2007	USD	42.25	42.33	42.01	42.09	42.09	-0.11 (-0.26%)	65,300
8 Mar 2007	USD	41.4	42.58	41.36	42.2	42.2	+0.78 (+1.88%)	186,900
7 Mar 2007	USD	42.12	42.16	41.27	41.42	41.42	-0.6 (-1.43%)	117,800
6 Mar 2007	USD	42.42	42.6	41.99	42.02	42.02	-0.41 (-0.97%)	105,700
5 Mar 2007	USD	42.5	42.75	42.2	42.43	42.43	-0.59 (-1.37%)	120,212
2 Mar 2007	USD	43	43.25	42.69	43.02	43.02	-0.1 (-0.23%)	125,800
1 Mar 2007	USD	42.4	43.34	41.9	43.12	43.12	+0.52 (+1.22%)	218,370
28 Feb 2007	USD	41.72	42.65	41.19	42.6	42.6	+0.49 (+1.16%)	195,800
27 Feb 2007	USD	42.54	42.89	41.71	42.11	42.11	-0.78 (-1.82%)	225,800
26 Feb 2007	USD	43.11	43.54	42.84	42.89	42.89	-0.31 (-0.72%)	97,800
23 Feb 2007	USD	43.4	43.7	43.2	43.2	43.2	-0.34 (-0.78%)	81,100
22 Feb 2007	USD	43.49	43.59	43.3	43.54	43.54	+0.29 (+0.67%)	82,000
21 Feb 2007	USD	43.2	43.29	42.61	43.25	43.25	-0.03 (-0.07%)	153,000
20 Feb 2007	USD	42.85	43.34	42.4	43.28	43.28	+0.86 (+2.03%)	146,100
19 Feb 2007	USD	42.42	42.42	42.42	42.42	42.42	0.0 (0.0%)	0
16 Feb 2007	USD	42.7	42.88	42.15	42.42	42.42	-0.25 (-0.59%)	117,700
15 Feb 2007	USD	43.29	43.49	42.57	42.67	42.67	-0.53 (-1.23%)	112,900
14 Feb 2007	USD	43.48	43.55	43.11	43.2	43.2	+0.1 (+0.23%)	174,890
13 Feb 2007	USD	42.69	43.47	42.17	43.1	43.1	+0.96 (+2.28%)	253,774
12 Feb 2007	USD	42.05	42.26	41.47	42.14	42.14	+0.34 (+0.81%)	173,642
9 Feb 2007	USD	41.2	41.99	40.75	41.8	41.8	+2.05 (+5.16%)	329,200
8 Feb 2007	USD	38.29	39.98	38.29	39.75	39.75	+2.05 (+5.44%)	515,200
7 Feb 2007	USD	37.85	38.25	37.7	37.7	37.7	-0.49 (-1.28%)	100,000

Unicorn Response |