$46.29 +0.32 (%) Amerigas Partners LP - NYSE

Oct. 24, 2014 | 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
10/24/201446.0646.5846.0046.29242,085
10/23/201445.9846.9145.5645.97272,518
10/22/201445.7046.0045.4045.65282,441
10/21/201445.4646.0045.2045.57392,254
10/20/201444.9045.3544.6545.14370,969
10/17/201445.3145.5944.4344.90422,471
10/16/201443.5345.4843.5045.08452,416
10/15/201442.6944.0642.1543.88466,159
10/14/201443.3243.7842.0642.99765,891
10/13/201443.9744.3243.0143.11503,488
10/10/201444.6644.7943.8143.97488,628
10/9/201445.5145.6644.6344.81316,035
10/8/201445.8345.9945.2045.49426,190
10/7/201446.0346.0645.7545.83326,000
10/6/201446.2546.3045.5746.00204,051
10/3/201446.1946.3945.9446.21200,871
10/2/201446.1646.4345.5346.22313,736
10/1/201445.5646.4245.4546.13307,791
9/30/201445.4345.8345.2445.62234,019
9/29/201445.1745.5744.8645.43271,055
9/26/201444.8945.2944.5245.13154,549
9/25/201445.2945.3544.6844.70377,753
9/24/201445.7545.7745.2545.28265,398
9/23/201446.0846.0845.6545.71207,228
9/22/201446.0846.1545.6046.09292,458
9/19/201445.8846.2045.6846.05442,944
9/18/201445.6945.8745.4145.81162,641
9/17/201445.7345.8745.3545.60212,877
9/16/201445.5045.8445.3645.61232,998
9/15/201445.4945.6545.3045.53194,406
9/12/201445.9545.9545.1445.52216,771
9/11/201445.8545.9645.6445.90151,604
9/10/201445.8046.1045.6945.99149,029
9/9/201445.9945.9945.6045.95202,610
9/8/201445.8745.9845.5945.90199,820
9/5/201445.6645.9545.5045.89179,659
9/4/201446.0046.1145.5445.66234,458
9/3/201446.4046.5045.7246.01542,547
9/2/201446.4246.5446.0746.41248,705
8/29/201446.2846.3146.0446.27157,559
8/28/201446.2246.4446.0046.31207,059
8/27/201445.8546.4945.8146.36418,148
8/26/201445.7345.8045.5245.62139,785
8/25/201445.8445.8445.5545.73243,099
8/22/201445.6045.7545.2945.68142,486
8/21/201445.4945.7145.4045.51239,333
8/20/201445.2545.5845.0445.49250,276
8/19/201445.0645.2244.8145.20296,864
8/18/201445.2045.2044.7644.92298,659
8/15/201444.8145.1544.7145.05376,465
8/14/201444.8144.9944.5844.70237,609
8/13/201444.6344.9844.6044.81290,717
8/12/201444.7544.7944.3844.47212,850
8/11/201444.3045.0544.3044.62308,655
8/8/201443.8844.3543.8644.31244,693
8/7/201444.1744.4043.5643.81356,544
8/6/201444.9945.3744.7745.08376,658
8/5/201444.3345.1544.2945.00868,449
8/4/201445.1445.5144.6345.51219,220
8/1/201445.2545.4944.5644.87426,083
7/31/201445.5045.5745.2245.36350,410
7/30/201446.1246.2045.3645.65294,072
7/29/201446.2446.2445.9546.12196,100
7/28/201446.0046.2246.0046.10178,233
7/25/201446.0246.1945.7845.93198,241
7/24/201446.1846.1945.9146.13181,429
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center