Amerigas Partners LP $46.14

up +0.09


24/7/2014 03:44 PM  |  NYSE : APU  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APU historical data

Date Open High Low Close Volume
7/23/201446.0246.1445.9046.05200,744
7/22/201445.9346.1645.7646.00229,348
7/21/201445.9046.0645.6845.90188,342
7/18/201445.7046.0945.6145.82393,772
7/17/201445.9445.9445.6945.73236,948
7/16/201445.7546.0445.6045.90303,317
7/15/201445.6645.8645.5445.78223,147
7/14/201445.9045.9045.6945.71295,730
7/11/201445.7845.9845.7545.88358,034
7/10/201445.7145.7945.6645.75444,408
7/9/201445.5645.7545.3145.71264,747
7/8/201445.2645.7045.2445.45382,179
7/7/201445.2245.4545.0245.21546,697
7/3/201445.4945.4945.1645.22232,770
7/2/201445.3645.4345.2045.38325,855
7/1/201445.4645.4645.1345.36317,883
6/30/201445.3245.5445.1945.39309,297
6/27/201444.9345.2944.8645.21262,124
6/26/201445.2345.2344.8544.86289,910
6/25/201445.2245.3944.9545.09333,059
6/24/201445.1245.4545.0345.33317,067
6/23/201445.0145.1844.8545.11325,742
6/20/201445.4445.4445.0045.01517,648
6/19/201445.0845.5244.8345.44848,283
6/18/201445.1045.3344.8145.25654,994
6/17/201445.3545.4444.8145.15612,704
6/16/201444.9145.2744.8045.26801,838
6/13/201445.0545.1244.6544.80961,377
6/12/201445.0545.3544.6644.908,814,631
6/11/201448.3248.3647.5047.61339,911
6/10/201448.1448.3248.1048.30171,985
6/9/201448.2048.2548.0148.21320,897
6/6/201447.8748.2447.8748.09297,967
6/5/201447.6948.0747.6847.87281,728
6/4/201448.0148.1847.4147.87187,500
6/3/201447.8948.2447.7047.98217,826
6/2/201447.3947.9447.2747.78337,929
5/30/201446.7747.4746.7347.38219,418
5/29/201447.0547.0846.5246.95116,930
5/28/201447.0047.1046.8946.96176,174
5/27/201447.0447.2546.7647.00186,690
5/23/201447.0547.2046.6646.75149,647
5/22/201447.0047.3046.7846.88211,748
5/21/201447.0047.2146.8147.07167,927
5/20/201446.9047.0646.4846.96221,773
5/19/201446.7646.9346.3546.75216,207
5/16/201446.3446.9046.2046.56572,793
5/15/201446.0446.7445.9746.46305,381
5/14/201445.7546.2645.5946.13272,829
5/13/201444.8545.4444.7645.35242,498
5/12/201445.0545.3844.8444.93193,022
5/9/201444.5545.4744.4445.08267,261
5/8/201444.8544.9843.6244.31450,030
5/7/201445.8446.0444.6244.64399,570
5/6/201447.1847.5046.4046.75460,744
5/5/201446.5347.5046.4047.07460,683
5/2/201446.6046.8846.0346.49321,611
5/1/201446.5047.1046.3846.60392,928
4/30/201446.3846.5646.1046.38263,047
4/29/201445.9846.4445.7846.38485,500
4/28/201445.3945.9945.3145.85359,275
4/25/201444.9745.3044.8845.25287,540
4/24/201444.9845.1844.8645.00615,426
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
Trading Center