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
13 Dec 2002	USD	27.65	27.96	27.6	27.92	27.92	+0.26 (+0.94%)	37,900
12 Dec 2002	USD	27.59	27.9	27.51	27.66	27.66	+0.05 (+0.18%)	43,200
11 Dec 2002	USD	27.6	27.89	27.45	27.61	27.61	+0.11 (+0.40%)	34,600
10 Dec 2002	USD	27.3	27.85	27.23	27.5	27.5	+0.31 (+1.14%)	52,300
9 Dec 2002	USD	27.45	27.5	27.19	27.19	27.19	-0.26 (-0.95%)	44,200
6 Dec 2002	USD	27.46	27.49	27.2	27.45	27.45	+0.19 (+0.70%)	40,100
5 Dec 2002	USD	27.48	27.49	27.26	27.26	27.26	-0.14 (-0.51%)	32,100
4 Dec 2002	USD	27.25	27.49	27.25	27.4	27.4	+0.24 (+0.88%)	28,000
3 Dec 2002	USD	27.06	27.35	26.89	27.16	27.16	+0.2 (+0.74%)	43,000
2 Dec 2002	USD	27.15	27.15	26.9	26.96	26.96	-0.09 (-0.33%)	22,300
29 Nov 2002	USD	27.03	27.15	26.93	27.05	27.05	+0.02 (+0.07%)	11,400
28 Nov 2002	USD	27.03	27.03	27.03	27.03	27.03	0.0 (0.0%)	0
27 Nov 2002	USD	26.9	27.1	26.81	27.03	27.03	+0.15 (+0.56%)	74,100
26 Nov 2002	USD	27.4	27.45	26.72	26.88	26.88	-0.52 (-1.90%)	65,200
25 Nov 2002	USD	27.2	27.52	27.05	27.4	27.4	+0.32 (+1.18%)	47,800
22 Nov 2002	USD	27.4	27.4	26.94	27.08	27.08	-0.4 (-1.46%)	65,600
21 Nov 2002	USD	27.2	27.8	27.2	27.48	27.48	+0.22 (+0.81%)	46,100
20 Nov 2002	USD	27.85	27.96	27.25	27.26	27.26	-0.37 (-1.34%)	49,500
19 Nov 2002	USD	27.71	27.95	27.53	27.63	27.63	-0.12 (-0.43%)	37,000
18 Nov 2002	USD	27.55	27.99	27.52	27.75	27.75	+0.15 (+0.54%)	43,700
15 Nov 2002	USD	27.71	27.78	27.5	27.6	27.6	-0.03 (-0.11%)	19,100
14 Nov 2002	USD	27.06	27.65	27.06	27.63	27.63	+0.47 (+1.73%)	51,000
13 Nov 2002	USD	27.15	27.36	26.96	27.16	27.16	+0.26 (+0.97%)	56,400
12 Nov 2002	USD	26.8	27	26.51	26.9	26.9	+0.25 (+0.94%)	48,800
11 Nov 2002	USD	27.25	27.25	26.6	26.65	26.65	-0.35 (-1.30%)	36,600
8 Nov 2002	USD	26.75	27.05	26.65	27	27	+0.16 (+0.60%)	25,400
7 Nov 2002	USD	27.32	27.52	26.5	26.84	26.84	-0.51 (-1.86%)	58,600
6 Nov 2002	USD	27.65	27.7	27.17	27.35	27.35	-0.33 (-1.19%)	40,700
5 Nov 2002	USD	27.78	27.78	27.4	27.68	27.68	-0.12 (-0.43%)	33,100
4 Nov 2002	USD	28	28.15	27.67	27.8	27.8	-0.1 (-0.36%)	44,200

Unicorn Response |