$49.30 +0.29 (%) Amerigas Partners LP - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APU historical data

Date Open High Low Close Volume
5/29/201549.1949.4649.0249.30130,638
5/28/201548.5049.0648.5049.0166,971
5/27/201548.9649.1348.3648.45153,953
5/26/201548.7249.1348.5048.96134,155
5/22/201548.5248.9148.3048.6394,447
5/21/201549.0349.1248.2848.32111,770
5/20/201549.2649.4748.7048.78148,736
5/19/201548.9049.3848.5149.26150,425
5/18/201548.6849.0048.4248.86234,527
5/15/201547.9948.5547.7348.55144,756
5/14/201547.8248.2547.6247.98115,850
5/13/201547.5448.1447.4147.74144,668
5/12/201547.6548.1547.2647.29151,996
5/11/201547.6448.1747.6248.06144,265
5/8/201546.7248.0946.7247.64175,653
5/7/201547.3947.6546.5846.63269,019
5/6/201548.3548.7748.0048.67280,405
5/5/201549.4449.4448.4048.43231,344
5/4/201548.9049.4548.6948.71201,131
5/1/201548.9249.2348.6048.73175,927
4/30/201549.6449.6448.6148.73259,865
4/29/201548.9949.6548.5649.64220,423
4/28/201548.3648.9148.0848.86244,437
4/27/201548.0048.5547.7548.29157,978
4/24/201548.2348.5748.0048.17199,994
4/23/201548.5448.9648.1248.22195,232
4/22/201548.4149.1848.4048.74132,966
4/21/201548.7549.0948.3848.56110,673
4/20/201548.7649.2148.6448.86118,101
4/17/201548.8949.2148.5048.79105,500
4/16/201549.5849.5848.7849.17127,483
4/15/201548.4649.8748.3549.53153,799
4/14/201548.7649.0148.3248.47148,963
4/13/201549.0949.2448.6748.74134,859
4/10/201548.5549.0048.2748.95121,233
4/9/201548.3548.5448.0148.44113,901
4/8/201548.1948.4047.6648.38160,971
4/7/201547.8848.3447.7548.19144,611
4/6/201547.4148.0047.1647.88145,802
4/2/201547.1047.7946.8547.35188,996
4/1/201547.7347.9946.8147.10227,245
3/31/201547.5747.8946.9247.74250,614
3/30/201547.6247.9847.3947.57245,066
3/27/201548.0848.6847.7547.75190,235
3/26/201547.0248.2146.9248.02201,107
3/25/201546.6747.1846.4447.01216,076
3/24/201547.4547.6946.6346.75223,618
3/23/201547.6447.9047.1247.42385,100
3/20/201547.2648.4747.2447.64786,035
3/19/201547.5547.8446.8147.22258,306
3/18/201547.0047.9746.7747.74211,391
3/17/201546.7347.2846.6147.13174,808
3/16/201547.7048.0047.1547.20235,433
3/13/201547.5747.6047.0047.50200,598
3/12/201547.4647.9947.3347.87188,395
3/11/201547.6747.7546.8947.21158,156
3/10/201546.3547.9746.0147.59237,142
3/9/201548.1748.2946.5046.77375,272
3/6/201549.0649.3648.0648.21126,475
3/5/201548.5449.6848.3549.68266,414
3/4/201548.3648.8048.0048.76254,679
3/3/201548.1148.5247.6248.27226,368
3/2/201549.2649.2648.0348.11204,444
2/27/201549.2649.5149.0049.23103,539
2/26/201549.9149.9549.0249.34103,814
2/25/201550.0550.2649.6149.84111,127
2/24/201550.2450.5049.8450.11179,619
2/23/201550.5050.6950.0750.24116,708
2/20/201550.5750.7650.0050.69142,390
2/19/201551.1251.1250.4650.62143,234
2/18/201551.1951.3950.5851.12168,826
2/17/201550.9051.4750.5051.12154,937
2/13/201550.8451.3450.5951.14179,387
2/12/201550.0951.1549.8750.96172,644
2/11/201550.5050.5649.7049.79272,760
2/10/201550.3450.7049.6750.48158,239
2/9/201550.7251.2550.2050.33264,232
2/6/201551.6851.9150.8851.19428,627
2/5/201550.3052.3650.3052.30362,675
2/4/201552.4352.4451.7251.86283,834
2/3/201552.0052.4451.4252.28372,458
2/2/201551.5051.8650.8551.38225,576
1/30/201551.6451.9451.3051.37153,215
1/29/201550.8952.0050.8051.96188,944
1/28/201551.1451.3950.7150.91149,403
1/27/201551.2551.3950.6651.13222,237
1/26/201550.3251.3450.0051.32305,803
1/23/201551.8452.0051.0351.18311,228
1/22/201552.5052.7251.6051.93271,943
1/21/201551.6452.6251.4352.55295,324
1/20/201551.4651.7251.1251.58370,725
1/16/201550.4051.4150.4051.34283,705
1/15/201550.4450.7749.9150.54228,196
1/14/201549.5350.3749.0150.28627,396
1/13/201549.7349.8448.7949.28433,321
1/12/201549.3849.6148.3049.38458,458
1/9/201549.2049.8548.3449.40275,535
1/8/201548.2049.2948.2049.18323,021
1/7/201548.4648.6347.7248.03324,294
1/6/201548.0148.6347.9148.27286,772
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center