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
22 Mar 2004	USD	33.81	33.88	33.51	33.66	33.66	-0.2 (-0.59%)	56,500
19 Mar 2004	USD	33.8	33.9	33.72	33.86	33.86	+0.08 (+0.24%)	67,200
18 Mar 2004	USD	33.72	33.79	33.6	33.78	33.78	+0.08 (+0.24%)	58,500
17 Mar 2004	USD	33.56	33.75	33.16	33.7	33.7	+0.14 (+0.42%)	104,100
16 Mar 2004	USD	33.58	33.69	33.45	33.56	33.56	+0.16 (+0.48%)	69,600
15 Mar 2004	USD	33.89	33.89	33.3	33.4	33.4	+0.21 (+0.63%)	75,400
12 Mar 2004	USD	32.53	33.51	32.53	33.19	33.19	-0.06 (-0.18%)	66,200
11 Mar 2004	USD	33.17	33.58	32.73	33.25	33.25	-0.22 (-0.66%)	104,900
10 Mar 2004	USD	32.55	33.68	32.46	33.47	33.47	+0.8 (+2.45%)	110,800
9 Mar 2004	USD	32.15	32.99	32.15	32.67	32.67	-0.76 (-2.27%)	249,600
8 Mar 2004	USD	34	34	33.11	33.43	33.43	-0.95 (-2.76%)	236,000
5 Mar 2004	USD	34.45	34.45	34	34.38	34.38	0.0 (0.0%)	67,900
4 Mar 2004	USD	34.15	34.5	33.95	34.38	34.38	+0.36 (+1.06%)	79,100
3 Mar 2004	USD	33.95	34.24	33.75	34.02	34.02	+0.16 (+0.47%)	71,100
2 Mar 2004	USD	33.6	33.9	33.36	33.86	33.86	+0.35 (+1.04%)	67,000
1 Mar 2004	USD	33.33	33.61	33.25	33.51	33.51	+0.18 (+0.54%)	55,600
27 Feb 2004	USD	33.45	33.45	33.14	33.33	33.33	-0.04 (-0.12%)	49,600
26 Feb 2004	USD	33.4	33.48	33.26	33.37	33.37	-0.03 (-0.09%)	73,000
25 Feb 2004	USD	33.23	33.43	33.13	33.4	33.4	+0.22 (+0.66%)	66,000
24 Feb 2004	USD	33.3	33.35	33.05	33.18	33.18	-0.15 (-0.45%)	61,800
23 Feb 2004	USD	33.47	33.48	33.28	33.33	33.33	-0.14 (-0.42%)	73,500
20 Feb 2004	USD	33.35	33.47	33.1	33.47	33.47	+0.12 (+0.36%)	81,500
19 Feb 2004	USD	33.22	33.39	33.2	33.35	33.35	+0.03 (+0.09%)	77,100
18 Feb 2004	USD	33.38	33.4	33.15	33.32	33.32	+0.01 (+0.03%)	85,600
17 Feb 2004	USD	33.3	33.4	33.17	33.31	33.31	+0.11 (+0.33%)	83,600
16 Feb 2004	USD	33.2	33.2	33.2	33.2	33.2	0.0 (0.0%)	0
13 Feb 2004	USD	33.25	33.4	33.15	33.2	33.2	-0.06 (-0.18%)	61,600
12 Feb 2004	USD	33.48	33.5	33.25	33.26	33.26	-0.16 (-0.48%)	77,400
11 Feb 2004	USD	33.45	33.49	33.28	33.42	33.42	+0.12 (+0.36%)	70,600
10 Feb 2004	USD	33.24	33.3	32.9	33.3	33.3	+0.46 (+1.40%)	69,900

Unicorn Response |