Amerigas Partners LP $45.07

up +0.15


24/4/2014 10:11 AM  |  NYSE : APU  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APU historical data

Date Open High Low Close Volume
4/23/201444.9244.9944.7444.92204,961
4/22/201445.0045.1944.7144.80371,444
4/21/201444.6845.0044.5045.00266,414
4/17/201444.1744.5044.0044.42203,785
4/16/201443.9944.2443.8544.05209,316
4/15/201443.8644.1243.5943.98263,519
4/14/201443.8044.0843.5543.87239,993
4/11/201443.4443.6343.2843.54234,058
4/10/201443.8444.1043.1343.35217,198
4/9/201444.1244.1843.5043.99191,978
4/8/201443.7744.0843.6044.04282,512
4/7/201443.4943.8543.4843.76279,186
4/4/201443.0143.6342.9043.53307,053
4/3/201442.7543.0942.6143.05314,237
4/2/201442.6642.7342.4042.73228,591
4/1/201442.3342.7042.1742.66355,161
3/31/201442.1042.4441.9042.25252,457
3/28/201442.2442.3641.8641.99232,554
3/27/201441.6242.4841.5342.32266,916
3/26/201441.9441.9441.6041.61148,205
3/25/201442.0042.1041.7041.74183,803
3/24/201441.7742.1641.5142.01267,729
3/21/201441.4341.6240.9641.62657,104
3/20/201441.8341.9941.1641.21312,835
3/19/201442.1542.1841.6641.81378,492
3/18/201442.4342.6041.9641.99251,758
3/17/201442.5042.6542.3442.47525,481
3/14/201442.2042.4542.0542.45140,673
3/13/201441.6842.1641.5142.15210,146
3/12/201441.1841.8041.1541.68246,525
3/11/201441.8041.8241.1241.18489,087
3/10/201442.1642.2041.7041.78201,038
3/7/201442.1742.1741.6342.10278,893
3/6/201442.3942.4441.7941.83342,228
3/5/201442.1442.4241.9042.39292,223
3/4/201442.4942.5942.0242.15362,592
3/3/201442.2742.6042.2142.38170,076
2/28/201442.6742.7042.2542.37174,642
2/27/201442.5842.6942.2542.48153,293
2/26/201442.5042.8142.3542.52180,389
2/25/201442.4042.7242.4042.72253,575
2/24/201442.3842.6542.2142.39260,834
2/21/201442.3842.6142.0042.17413,117
2/20/201442.9443.0742.3542.39319,392
2/19/201442.8242.8742.3242.83404,118
2/18/201443.2043.4042.4542.77638,165
2/14/201442.9942.9942.6642.88237,524
2/13/201442.5443.0342.4142.99388,080
2/12/201442.5142.7642.3242.59283,140
2/11/201442.1242.6141.9242.23302,518
2/10/201441.8342.4541.6242.15331,414
2/7/201441.6641.9141.2141.60333,406
2/6/201441.7541.8441.1141.36552,255
2/5/201442.9042.9042.3142.39402,782
2/4/201442.8143.0342.4842.83476,950
2/3/201443.1343.2442.4842.48466,625
1/31/201442.8743.1342.8542.86314,511
1/30/201442.9843.1342.7742.93288,542
1/29/201442.8743.0442.6142.79390,609
1/28/201442.3142.9742.2742.87709,310
1/27/201442.4142.4442.0142.10341,012
1/24/201442.4942.7242.3042.35362,637
1/23/201442.5042.5841.8842.54415,164
1/22/201442.8142.8742.5342.75406,761
1/21/201442.8642.9842.5142.75580,486
1/17/201442.6042.7542.4342.74365,099
1/16/201442.6142.7042.4042.68529,389
1/15/201442.4042.6742.1442.55753,708
1/14/201442.0542.7841.9042.258,973,860
1/13/201444.2345.0044.1344.63225,987
1/10/201443.6244.4043.4144.23160,852
1/9/201443.1643.9343.1643.40108,690
1/8/201443.8844.0243.0243.20135,349
1/7/201444.2144.2143.7143.87113,000
1/6/201444.2644.3044.1044.2079,571
1/3/201443.9544.3043.5144.14185,561
1/2/201444.1944.4243.4543.66135,311
12/31/201343.3244.7343.2544.57222,548
12/30/201344.0744.4443.3143.41158,735
12/27/201344.5044.5044.0244.2570,589
12/26/201344.9345.0944.2544.29146,273
12/24/201344.8944.9944.4244.6552,077
12/23/201345.0145.4244.4644.86224,940
12/20/201344.1645.0943.9244.97236,598
12/19/201343.3944.2542.8844.00258,200
12/18/201342.7043.6842.3943.33276,284
12/17/201342.7043.6042.6642.66229,418
12/16/201343.7543.8842.8142.88108,503
12/13/201343.2543.9242.6943.67194,292
12/12/201342.0043.3942.0043.03200,844
12/11/201342.0642.4341.7042.22131,425
12/10/201342.4742.5041.9942.09131,411
12/9/201343.1243.1242.4742.52128,095
12/6/201343.1143.1142.4042.78135,063
12/5/201342.6042.9942.0542.66107,956
12/4/201342.2242.5841.9542.5194,300
12/3/201342.2342.7442.0042.17174,177
12/2/201343.5043.5442.2742.37131,025
11/29/201343.6143.6142.8643.2247,202
11/27/201343.0243.5042.8943.4069,277
Trading Center