FERRELLGAS PARTNERS $21.33
+0.16
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/11/2010
|
24.35
|
24.42
|
24.00
|
24.21
|
1064
|
|
8/10/2010
|
24.87
|
24.96
|
24.20
|
24.63
|
1650
|
|
8/9/2010
|
24.95
|
25.00
|
24.75
|
24.99
|
1674
|
|
8/6/2010
|
24.47
|
24.91
|
24.38
|
24.80
|
1179
|
|
8/5/2010
|
24.38
|
24.94
|
24.30
|
24.70
|
1295
|
|
8/4/2010
|
24.25
|
24.39
|
24.25
|
24.37
|
883
|
|
8/3/2010
|
24.20
|
24.35
|
24.13
|
24.21
|
957
|
|
8/2/2010
|
24.06
|
24.39
|
24.00
|
24.29
|
1428
|
|
7/30/2010
|
23.90
|
23.99
|
23.65
|
23.97
|
689
|
|
7/29/2010
|
24.04
|
24.11
|
23.66
|
23.96
|
496
|
|
7/28/2010
|
24.02
|
24.18
|
23.86
|
23.91
|
774
|
|
7/27/2010
|
24.25
|
24.29
|
24.03
|
24.17
|
1264
|
|
7/26/2010
|
23.99
|
24.24
|
23.97
|
24.18
|
2107
|
|
7/23/2010
|
24.09
|
24.09
|
23.83
|
23.98
|
1433
|
|
7/22/2010
|
24.00
|
24.09
|
23.78
|
23.99
|
1208
|
|
7/21/2010
|
24.00
|
24.00
|
23.71
|
23.87
|
833
|
|
7/20/2010
|
23.52
|
24.00
|
23.52
|
24.00
|
1162
|
|
7/19/2010
|
23.80
|
23.81
|
23.57
|
23.80
|
792
|
|
7/16/2010
|
23.60
|
23.80
|
23.52
|
23.57
|
846
|
|
7/15/2010
|
23.61
|
23.83
|
23.52
|
23.82
|
701
|
|
7/14/2010
|
23.65
|
23.71
|
23.45
|
23.71
|
872
|
|
7/13/2010
|
23.38
|
23.63
|
23.38
|
23.63
|
949
|
|
7/12/2010
|
23.50
|
23.50
|
23.30
|
23.41
|
787
|
|
7/9/2010
|
23.30
|
23.51
|
23.22
|
23.46
|
841
|
|
7/8/2010
|
23.28
|
23.44
|
23.09
|
23.42
|
1221
|
|
7/7/2010
|
22.93
|
23.36
|
22.80
|
23.29
|
1104
|
|
7/6/2010
|
22.69
|
23.00
|
22.58
|
22.93
|
1397
|
|
7/2/2010
|
22.63
|
22.85
|
22.48
|
22.58
|
702
|
|
7/1/2010
|
23.09
|
23.09
|
22.08
|
22.63
|
2041
|
|
6/30/2010
|
23.20
|
23.48
|
22.91
|
22.95
|
1175
|
|
6/29/2010
|
23.50
|
23.50
|
23.03
|
23.14
|
961
|
|
6/28/2010
|
23.30
|
23.69
|
23.30
|
23.67
|
1348
|
|
6/25/2010
|
23.11
|
23.45
|
23.11
|
23.37
|
1090
|
|
6/24/2010
|
23.13
|
23.47
|
23.04
|
23.38
|
1333
|
|
6/23/2010
|
23.17
|
23.34
|
22.87
|
23.06
|
1073
|
|
6/22/2010
|
23.48
|
23.48
|
23.00
|
23.14
|
1822
|
|
6/21/2010
|
23.33
|
23.50
|
23.25
|
23.39
|
1482
|
|
6/18/2010
|
23.45
|
23.45
|
23.17
|
23.21
|
1099
|
|
6/17/2010
|
23.17
|
23.37
|
23.17
|
23.37
|
761
|
|
6/16/2010
|
23.27
|
23.37
|
23.16
|
23.28
|
1462
|
|
6/15/2010
|
23.20
|
23.37
|
23.09
|
23.21
|
2717
|
|
6/14/2010
|
23.32
|
23.32
|
22.95
|
23.03
|
1645
|
|
6/11/2010
|
22.85
|
23.08
|
22.77
|
23.08
|
1070
|
|
6/10/2010
|
22.72
|
23.10
|
22.60
|
22.78
|
1001
|
|
6/9/2010
|
22.75
|
22.88
|
22.52
|
22.60
|
1133
|
|
6/8/2010
|
22.35
|
22.79
|
22.35
|
22.65
|
988
|
|
6/7/2010
|
22.79
|
22.90
|
22.40
|
22.50
|
1338
|
|
6/4/2010
|
23.10
|
23.10
|
22.40
|
22.54
|
1683
|
|
6/3/2010
|
22.93
|
23.29
|
22.81
|
23.16
|
2477
|
|
6/2/2010
|
23.40
|
23.60
|
23.09
|
23.46
|
3342
|
|
6/1/2010
|
23.00
|
23.50
|
23.00
|
23.27
|
2503
|
|
5/28/2010
|
23.24
|
23.24
|
22.85
|
23.16
|
1813
|
|
5/27/2010
|
22.50
|
22.97
|
22.40
|
22.97
|
1096
|
|
5/26/2010
|
21.92
|
22.38
|
21.88
|
22.15
|
1323
|
|
5/25/2010
|
21.63
|
21.90
|
21.29
|
21.64
|
1936
|
|
5/24/2010
|
21.90
|
22.29
|
21.88
|
22.07
|
1150
|
|
5/21/2010
|
21.00
|
22.15
|
20.31
|
21.89
|
3872
|
|
5/20/2010
|
22.08
|
22.08
|
21.10
|
21.17
|
3899
|
|
5/19/2010
|
22.81
|
22.89
|
22.16
|
22.25
|
2261
|
|
5/18/2010
|
23.07
|
23.47
|
22.85
|
22.87
|
1393
|
|
5/17/2010
|
23.62
|
23.62
|
22.94
|
23.04
|
1516
|
|
5/14/2010
|
23.30
|
23.58
|
22.90
|
23.50
|
868
|
|
5/13/2010
|
23.56
|
23.63
|
23.31
|
23.48
|
1422
|
|
5/12/2010
|
23.22
|
23.50
|
23.09
|
23.49
|
1470
|
|
5/11/2010
|
22.58
|
23.25
|
22.58
|
23.07
|
1365
|
|
5/10/2010
|
23.21
|
23.21
|
22.39
|
22.70
|
1411
|
|
5/7/2010
|
21.48
|
22.50
|
21.15
|
21.96
|
3428
|
|
5/6/2010
|
22.51
|
22.85
|
19.05
|
21.35
|
7958
|
|
5/5/2010
|
22.84
|
23.07
|
22.70
|
22.71
|
1467
|
|
5/4/2010
|
23.13
|
23.22
|
22.95
|
23.04
|
1118
|
|
5/3/2010
|
23.07
|
23.25
|
22.96
|
23.24
|
1147
|
|
4/30/2010
|
23.07
|
23.18
|
22.91
|
23.07
|
757
|
|
4/29/2010
|
23.08
|
23.28
|
22.95
|
22.98
|
1394
|
|
4/28/2010
|
23.31
|
23.49
|
22.97
|
23.03
|
1030
|
|
4/27/2010
|
23.11
|
23.31
|
22.95
|
22.95
|
984
|
|
4/26/2010
|
23.23
|
23.41
|
23.20
|
23.22
|
1047
|
|
4/23/2010
|
23.43
|
23.49
|
23.28
|
23.30
|
1183
|
|
4/22/2010
|
23.34
|
23.39
|
23.20
|
23.33
|
705
|
|
4/21/2010
|
23.35
|
23.40
|
23.20
|
23.39
|
554
|
|
4/20/2010
|
23.19
|
23.38
|
23.10
|
23.35
|
1135
|
|
4/19/2010
|
22.96
|
23.17
|
22.92
|
23.07
|
1009
|
|
4/16/2010
|
23.11
|
23.18
|
22.91
|
22.98
|
946
|
|
4/15/2010
|
23.14
|
23.19
|
23.00
|
23.14
|
926
|
|
4/14/2010
|
23.03
|
23.10
|
23.00
|
23.10
|
688
|
|
4/13/2010
|
23.18
|
23.18
|
23.02
|
23.06
|
572
|
|
4/12/2010
|
23.08
|
23.19
|
23.00
|
23.14
|
1058
|
|
4/9/2010
|
23.10
|
23.20
|
23.05
|
23.11
|
628
|
|
4/8/2010
|
23.05
|
23.16
|
22.93
|
23.16
|
966
|
|
4/7/2010
|
23.11
|
23.14
|
23.02
|
23.11
|
717
|
|
4/6/2010
|
22.93
|
23.20
|
22.91
|
23.18
|
729
|
|
4/5/2010
|
22.91
|
23.10
|
22.91
|
23.08
|
1567
|
|
4/1/2010
|
22.97
|
23.00
|
22.91
|
23.00
|
1015
|
|
3/31/2010
|
22.91
|
22.99
|
22.75
|
22.86
|
894
|
|
3/30/2010
|
23.00
|
23.00
|
22.75
|
22.91
|
617
|
|
3/29/2010
|
22.51
|
22.85
|
22.45
|
22.85
|
1335
|
|
3/26/2010
|
22.47
|
22.64
|
22.43
|
22.53
|
987
|
|
3/25/2010
|
22.56
|
22.56
|
22.40
|
22.44
|
969
|
|
3/24/2010
|
22.74
|
22.74
|
22.50
|
22.56
|
1065
|
|
3/23/2010
|
22.78
|
22.78
|
22.57
|
22.67
|
986
|
|
3/22/2010
|
22.46
|
22.77
|
22.46
|
22.57
|
1209
|
