FERRELLGAS PARTNERS $20.99

up +0.40


17/5/2013 04:17 PM  |  NYSE : FGP  |  Industries : Retail Trade / Gasoline Stations
Type:

FGP historical data

Date Open High Low Close Volume
12/21/2012 18.00 18.30 17.81 18.24 3509
12/20/2012 17.87 18.28 17.77 18.00 2393
12/19/2012 17.66 18.05 17.66 17.75 2049
12/18/2012 18.10 18.10 17.56 17.79 2158
12/17/2012 18.36 18.59 17.75 17.79 3457
12/14/2012 18.19 18.30 18.03 18.26 2598
12/13/2012 18.01 18.09 17.59 18.04 3048
12/12/2012 18.18 18.23 17.88 17.94 1680
12/11/2012 17.75 18.20 17.73 18.10 2120
12/10/2012 17.72 18.45 17.69 17.69 4215
12/7/2012 18.10 18.10 17.42 17.65 1748
12/6/2012 17.49 17.77 17.47 17.65 1853
12/5/2012 17.79 17.98 17.53 17.64 2167
12/4/2012 18.43 18.60 18.25 18.43 4258
12/3/2012 18.68 18.68 18.20 18.25 3297
11/30/2012 18.79 18.80 18.48 18.67 1280
11/29/2012 18.40 18.85 18.40 18.52 1502
11/28/2012 18.57 19.10 18.42 18.54 2402
11/27/2012 18.85 19.10 18.41 18.68 2940
11/26/2012 18.23 18.82 18.10 18.82 3478
11/23/2012 18.11 18.25 17.94 18.22 1408
11/21/2012 17.90 18.24 17.40 17.85 4093
11/20/2012 16.78 17.29 16.48 17.26 4009
11/19/2012 16.34 16.83 16.23 16.29 4307
11/16/2012 15.50 16.09 15.40 15.75 5040
11/15/2012 16.20 16.20 15.21 15.52 5256
11/14/2012 17.16 17.16 16.16 16.25 2506
11/13/2012 16.54 16.85 16.25 16.84 2547
11/12/2012 16.98 17.18 16.37 16.51 3029
11/9/2012 17.73 17.75 16.70 16.81 6724
11/8/2012 17.76 18.34 17.75 17.77 1914
11/7/2012 18.51 18.52 17.60 17.79 4377
11/6/2012 18.22 18.73 18.10 18.73 1571
11/5/2012 18.00 18.34 17.96 18.22 1035
11/2/2012 18.44 18.44 18.02 18.06 1425
11/1/2012 18.50 18.50 17.95 18.26 1215
10/31/2012 18.06 18.36 17.95 18.03 1697
10/26/2012 18.07 18.26 18.00 18.05 468
10/25/2012 18.05 18.20 18.00 18.11 917
10/24/2012 18.14 18.25 18.00 18.01 1575
10/23/2012 18.31 18.31 18.00 18.07 1114
10/22/2012 18.42 18.48 18.20 18.43 1817
10/19/2012 18.45 18.59 18.25 18.31 1452
10/18/2012 18.24 18.47 18.15 18.41 1184
10/17/2012 17.80 18.11 17.80 18.11 1708
10/16/2012 18.18 18.37 17.65 17.81 3541
10/15/2012 19.00 19.14 18.14 18.18 3486
10/12/2012 18.78 18.98 18.76 18.95 1167
10/11/2012 19.09 19.10 18.80 18.81 1294
10/10/2012 19.17 19.17 18.93 19.05 1548
10/9/2012 19.12 19.27 19.01 19.11 1728
10/8/2012 19.59 19.62 19.11 19.14 1415
10/5/2012 19.43 19.75 19.40 19.65 1597
10/4/2012 19.02 19.44 18.90 19.43 1672
10/3/2012 19.17 19.19 18.95 19.02 1223
10/2/2012 19.35 19.45 18.98 19.19 3554
10/1/2012 19.05 19.45 19.01 19.45 1631
9/28/2012 19.24 19.40 19.07 19.40 1697
9/27/2012 19.18 19.32 19.02 19.22 1422
9/26/2012 19.13 19.20 19.01 19.18 1295
9/25/2012 19.39 19.49 19.13 19.17 2399
9/24/2012 19.54 19.67 19.36 19.42 2087
9/21/2012 19.80 19.92 19.68 19.68 1960
9/20/2012 19.75 19.97 19.63 19.80 3010
9/19/2012 19.75 19.82 19.52 19.74 1959
9/18/2012 19.96 19.98 19.47 19.60 1671
9/17/2012 19.66 19.95 19.43 19.95 2185
9/14/2012 19.50 19.75 19.50 19.66 1764
9/13/2012 19.45 19.51 19.35 19.50 1288
9/12/2012 19.34 19.50 19.26 19.50 1385
9/11/2012 19.29 19.32 19.12 19.27 1722
9/10/2012 18.90 19.15 18.90 19.14 1666
9/7/2012 19.15 19.35 18.90 18.97 1918
9/6/2012 19.45 19.53 19.01 19.12 3635
9/5/2012 20.09 20.15 19.32 19.41 4604
9/4/2012 20.56 20.80 20.45 20.78 4144
8/31/2012 20.43 20.60 20.38 20.50 2568
8/30/2012 20.02 20.39 20.00 20.34 1472
8/29/2012 20.10 20.37 20.10 20.16 2485
8/28/2012 20.03 20.23 19.81 20.18 3221
8/27/2012 19.69 20.13 19.45 19.96 3942
8/24/2012 19.08 19.66 18.82 19.45 3884
8/23/2012 19.23 19.24 17.83 18.91 12215
8/22/2012 21.38 21.38 18.77 19.35 10088
8/21/2012 21.41 21.85 21.34 21.76 3297
8/20/2012 21.51 21.60 21.33 21.48 1363
8/17/2012 21.66 21.70 21.50 21.59 1395
8/16/2012 21.75 21.84 21.55 21.62 2488
8/15/2012 21.45 21.75 21.20 21.75 3155
8/14/2012 21.19 21.44 20.96 21.31 2073
8/13/2012 20.80 21.17 20.75 21.09 3417
8/10/2012 20.10 20.59 19.99 20.59 1824
8/9/2012 20.04 20.10 19.90 19.98 1182
8/8/2012 19.85 20.10 19.85 20.03 1382
8/7/2012 19.87 20.02 19.87 19.92 1099
8/6/2012 19.97 20.10 19.85 20.00 1726
8/3/2012 20.01 20.05 19.75 19.84 1257
8/2/2012 20.00 20.13 19.85 19.86 931
8/1/2012 20.00 20.14 19.93 20.06 2074
7/31/2012 19.98 20.10 19.75 19.92 2097
Marketplace
Trading Center