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
7/30/2012 19.89 19.99 19.86 19.92 1102
7/27/2012 19.88 19.96 19.75 19.92 1207
7/26/2012 19.90 20.01 19.85 19.89 1191
7/25/2012 19.91 20.20 19.80 19.87 1632
7/24/2012 20.00 20.00 19.76 19.94 1481
7/23/2012 20.00 20.07 19.81 20.04 2193
7/20/2012 20.09 20.30 20.04 20.17 1847
7/19/2012 20.10 20.25 20.10 20.23 1755
7/18/2012 20.14 20.25 19.94 20.16 1758
7/17/2012 20.17 20.38 19.92 20.12 2619
7/16/2012 19.57 20.29 19.53 20.18 3367
7/13/2012 19.61 19.80 19.56 19.71 1919
7/12/2012 19.60 19.76 19.52 19.53 1530
7/11/2012 19.50 19.75 19.14 19.48 1886
7/10/2012 19.18 19.94 19.16 19.44 3107
7/9/2012 18.86 19.25 18.86 19.19 1969
7/6/2012 18.76 19.09 18.65 19.09 1208
7/5/2012 19.00 19.10 18.87 18.93 1990
7/3/2012 19.09 19.10 18.91 19.00 838
7/2/2012 18.81 19.12 18.77 19.07 2042
6/29/2012 19.00 19.00 18.77 18.87 2089
6/28/2012 18.76 18.98 18.70 18.90 1362
6/27/2012 18.75 18.96 18.58 18.87 1743
6/26/2012 18.53 18.65 18.43 18.61 1516
6/25/2012 18.79 18.86 18.45 18.59 1520
6/22/2012 18.77 18.94 18.46 18.88 2107
6/21/2012 18.76 18.91 18.49 18.71 4467
6/20/2012 18.69 18.82 18.41 18.82 2852
6/19/2012 18.46 18.76 18.31 18.51 2936
6/18/2012 17.99 18.71 17.80 18.44 3662
6/15/2012 18.25 18.30 17.72 18.08 4128
6/14/2012 18.15 18.25 17.70 18.10 3892
6/13/2012 17.82 18.17 17.71 18.05 3503
6/12/2012 18.10 18.15 17.50 17.81 4617
6/11/2012 17.50 18.02 17.35 17.80 6544
6/8/2012 16.27 17.65 16.10 17.25 11606
6/7/2012 16.75 16.80 15.90 16.13 3541
6/6/2012 16.49 16.75 16.18 16.67 2385
6/5/2012 15.80 16.20 15.50 16.09 3850
6/4/2012 17.40 17.49 16.25 16.33 3836
6/1/2012 17.12 17.12 16.50 16.75 2555
5/31/2012 17.15 17.25 16.61 17.05 2323
5/30/2012 17.31 17.47 17.00 17.11 2149
5/29/2012 17.71 17.71 17.46 17.52 2381
5/25/2012 16.98 17.69 16.70 17.57 4157
5/24/2012 15.90 17.02 15.90 16.98 3118
5/23/2012 15.90 16.00 15.55 15.81 2920
5/22/2012 15.56 16.20 15.55 16.02 2500
5/21/2012 15.60 15.97 15.30 15.59 2572
5/18/2012 16.07 16.24 15.28 15.55 2962
5/17/2012 16.25 16.25 15.92 16.03 2291
5/16/2012 16.46 16.49 16.06 16.21 2097
5/15/2012 16.31 16.48 16.08 16.23 3744
5/14/2012 16.80 16.90 16.43 16.52 2500
5/11/2012 16.50 16.99 16.45 16.85 3000
5/10/2012 16.57 16.85 16.43 16.59 3435
5/9/2012 16.40 16.69 16.26 16.49 2750
5/8/2012 16.40 16.60 16.10 16.52 2941
5/7/2012 15.94 16.60 15.90 16.50 5525
5/4/2012 15.64 16.00 15.61 15.99 2722
5/3/2012 15.51 15.89 15.46 15.78 2334
5/2/2012 15.45 15.48 15.22 15.47 2170
5/1/2012 15.09 15.59 15.04 15.45 2963
4/30/2012 15.45 15.89 14.83 14.87 3912
4/27/2012 15.91 16.07 15.36 15.36 3295
4/26/2012 15.55 15.80 15.32 15.72 3817
4/25/2012 15.45 15.46 15.10 15.37 3758
4/24/2012 14.63 15.44 14.63 15.43 4154
4/23/2012 14.13 14.62 14.00 14.55 3021
4/20/2012 14.13 14.34 14.03 14.15 1963
4/19/2012 13.75 14.07 13.71 14.06 3782
4/18/2012 13.60 13.80 13.52 13.72 2206
4/17/2012 13.51 13.85 13.45 13.58 2994
4/16/2012 13.98 13.98 13.35 13.44 3415
4/13/2012 14.03 14.12 13.91 13.99 2109
4/12/2012 14.15 14.30 13.95 14.03 3586
4/11/2012 13.83 14.34 13.61 13.98 4192
4/10/2012 14.37 14.43 13.39 13.71 6506
4/9/2012 14.75 14.84 14.23 14.46 4090
4/5/2012 14.96 15.00 14.75 14.88 1864
4/4/2012 14.93 14.99 14.83 14.94 2019
4/3/2012 14.79 15.06 14.79 14.96 2116
4/2/2012 15.02 15.14 14.76 14.81 2689
3/30/2012 15.09 15.09 14.83 15.08 1717
3/29/2012 15.04 15.10 14.81 14.89 1915
3/28/2012 15.24 15.24 14.85 15.00 2281
3/27/2012 15.05 15.15 14.87 15.08 4070
3/26/2012 14.86 15.19 14.62 14.81 4231
3/23/2012 14.38 14.62 14.15 14.62 4432
3/22/2012 14.96 15.00 14.30 14.38 5942
3/21/2012 15.09 15.19 14.90 14.96 5256
3/20/2012 15.24 15.27 15.01 15.09 4277
3/19/2012 15.35 15.56 15.10 15.20 5496
3/16/2012 15.46 15.75 15.15 15.25 5242
3/15/2012 15.57 15.63 15.21 15.33 4337
3/14/2012 15.52 15.77 15.45 15.58 5501
3/13/2012 15.50 15.63 15.09 15.62 11771
3/12/2012 16.38 16.47 15.31 15.65 17056
3/9/2012 17.20 17.34 16.63 16.69 5114
3/8/2012 18.07 18.07 17.24 17.24 5350
Marketplace
Trading Center