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
3 Oct 2006	USD	33.72	33.86	33.41	33.61	33.61	-0.26 (-0.77%)	81,700
2 Oct 2006	USD	33.61	33.88	33.1235	33.87	33.87	+0.11 (+0.33%)	66,600
29 Sep 2006	USD	33.5	33.94	33.46	33.76	33.76	+0.13 (+0.39%)	57,800
28 Sep 2006	USD	33.85	33.86	33.41	33.63	33.63	-0.08 (-0.24%)	50,900
27 Sep 2006	USD	33.29	33.96	33.29	33.71	33.71	+0.3 (+0.90%)	59,100
26 Sep 2006	USD	33.29	33.48	33.0675	33.41	33.41	+0.2 (+0.60%)	47,200
25 Sep 2006	USD	33.4	33.4	33.02	33.21	33.21	0.0 (0.0%)	63,800
22 Sep 2006	USD	33.05	33.25	32.9	33.21	33.21	-0.02 (-0.06%)	94,100
21 Sep 2006	USD	32.7	33.35	32.54	33.23	33.23	+0.52 (+1.59%)	106,000
20 Sep 2006	USD	32.97	32.97	32.21	32.71	32.71	-0.26 (-0.79%)	143,900
19 Sep 2006	USD	33.29	33.42	32.58	32.97	32.97	-0.47 (-1.41%)	136,700
18 Sep 2006	USD	33.95	33.99	33.25	33.44	33.44	-0.51 (-1.50%)	73,600
15 Sep 2006	USD	33.9	34.2	33.8	33.95	33.95	-0.1 (-0.29%)	50,500
14 Sep 2006	USD	34.14	34.4	34.05	34.05	34.05	-0.26 (-0.76%)	39,500
13 Sep 2006	USD	33.9	34.47	33.87	34.31	34.31	+0.39 (+1.15%)	43,400
12 Sep 2006	USD	34.02	34.04	33.65	33.92	33.92	-0.01 (-0.03%)	46,800
11 Sep 2006	USD	33.92	34.13	33.53	33.93	33.93	+0.05 (+0.15%)	55,100
8 Sep 2006	USD	33.63	33.95	33.51	33.88	33.88	+0.21 (+0.62%)	70,200
7 Sep 2006	USD	33.8	33.85	33.27	33.67	33.67	-0.19 (-0.56%)	84,700
6 Sep 2006	USD	34.32	34.5	33.61	33.86	33.86	-0.56 (-1.63%)	83,200
5 Sep 2006	USD	34.55	34.96	34.33	34.42	34.42	-0.13 (-0.38%)	71,800
4 Sep 2006	USD	34.55	34.55	34.55	34.55	34.55	0.0 (0.0%)	0
1 Sep 2006	USD	34.69	34.96	34.37	34.55	34.55	-0.11 (-0.32%)	40,200
31 Aug 2006	USD	34.58	34.93	34.4	34.66	34.66	+0.08 (+0.23%)	74,800
30 Aug 2006	USD	33.7	34.62	33.68	34.58	34.58	+0.62 (+1.83%)	104,600
29 Aug 2006	USD	33.29	34.2	33.17	33.96	33.96	+0.59 (+1.77%)	89,200
28 Aug 2006	USD	33.58	33.69	33.15	33.37	33.37	-0.22 (-0.65%)	94,700
25 Aug 2006	USD	33.22	33.7	33.2	33.59	33.59	+0.22 (+0.66%)	75,600
24 Aug 2006	USD	33.3	33.65	33.15	33.37	33.37	-0.18 (-0.54%)	182,400
23 Aug 2006	USD	35.33	35.5	33	33.55	33.55	-1.88 (-5.31%)	438,300

Unicorn Response |