Lehigh Gas Partners LP $36.19

up +0.47


29/8/2014 04:02 PM  |  NYSE : LGP  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGP historical data

Date Open High Low Close Volume
8/29/201435.6336.5135.3436.1940,091
8/28/201436.0136.4735.5035.7271,101
8/27/201435.6337.0035.4436.8677,462
8/26/201435.4935.7534.6735.6376,150
8/25/201435.9236.4834.9435.4993,243
8/22/201436.1036.1035.2335.7275,938
8/21/201435.6036.9535.2835.74106,780
8/20/201436.7237.1734.5835.51128,548
8/19/201437.0637.1734.5436.77136,476
8/18/201437.9038.6536.4637.33120,027
8/15/201435.1837.8135.1537.00117,692
8/14/201434.5835.3534.2635.3559,819
8/13/201434.4935.3434.1135.29100,922
8/12/201435.3135.4733.0434.34119,903
8/11/201435.3535.5933.6335.48148,762
8/8/201433.0035.4931.6735.30250,574
8/7/201431.0034.7730.9934.001,162,503
8/6/201426.0426.1125.7225.9854,710
8/5/201425.8526.0025.7025.9519,819
8/4/201425.7526.1325.6925.8985,369
8/1/201425.7725.9725.5525.7628,505
7/31/201426.0026.0225.7525.9119,775
7/30/201426.2726.3025.9926.1416,367
7/29/201426.4126.7026.2526.2617,628
7/28/201426.4226.4526.1826.2918,796
7/25/201426.5026.5826.2626.4024,031
7/24/201426.2526.4826.2026.4823,811
7/23/201426.0326.3526.0026.3339,731
7/22/201425.7526.0625.7225.9523,736
7/21/201425.8825.9825.6725.7065,969
7/18/201425.8126.0625.7625.9128,626
7/17/201426.2526.5725.7625.9040,914
7/16/201426.5726.6726.2626.4131,536
7/15/201426.4526.6626.2526.6430,509
7/14/201426.7526.9226.4026.4546,256
7/11/201426.9426.9426.7526.7612,959
7/10/201426.5326.9426.3726.8360,218
7/9/201426.8026.9226.5026.5131,003
7/8/201426.9426.9426.7526.8139,715
7/7/201426.9927.0026.8026.8832,063
7/3/201426.9027.0026.8226.9934,927
7/2/201427.0027.0026.8026.9032,969
7/1/201426.9427.0426.9426.9981,972
6/30/201427.0027.0026.7726.8744,915
6/27/201426.9427.2026.9227.0520,756
6/26/201427.0927.1626.9527.1429,894
6/25/201426.8427.0826.7526.9645,209
6/24/201426.8727.0726.7526.8036,292
6/23/201427.1027.1026.8526.9741,014
6/20/201426.9827.0026.9027.0033,836
6/19/201426.8726.9626.8526.9220,392
6/18/201426.8926.9926.8326.9644,441
6/17/201426.8927.0026.8026.9527,474
6/16/201426.8527.0026.7826.9328,441
6/13/201426.7726.9026.7726.8923,022
6/12/201426.8026.9126.7626.8430,122
6/11/201426.8527.0026.8326.9420,351
6/10/201426.8027.0326.7626.8914,075
6/9/201427.0127.0126.8226.8943,841
6/6/201426.9526.9826.7826.9042,349
6/5/201426.7727.1426.7626.8574,105
6/4/201426.8727.0126.7526.9039,802
6/3/201426.9227.0526.8626.8911,235
6/2/201427.0027.0726.9126.97113,800
5/30/201426.9427.0026.8527.0093,678
5/29/201427.1527.1526.8026.9425,345
5/28/201426.8927.1926.8026.9861,954
5/27/201426.5226.8326.5026.8236,558
5/23/201426.7326.7926.1926.2544,588
5/22/201427.0827.0826.5026.6130,175
5/21/201427.0027.1226.7326.9768,049
5/20/201426.8026.9026.5026.7351,517
5/19/201426.8426.9426.5326.6437,950
5/16/201426.9426.9926.7626.8233,041
5/15/201427.0227.0826.4627.0281,270
5/14/201426.9027.2026.6327.0657,331
5/13/201426.9227.1426.9026.95132,408
5/12/201426.4427.2426.4427.23106,711
5/9/201426.5726.6026.3526.4558,465
5/8/201426.9026.9726.4526.7267,076
5/7/201426.9927.0026.6526.90114,662
5/6/201427.0627.3026.8126.9232,071
5/5/201427.0527.4427.0427.1466,959
5/2/201427.1327.4827.0927.2070,408
5/1/201427.1627.1626.7527.0079,151
4/30/201427.2127.2426.5126.8958,207
4/29/201427.3827.8527.3227.3436,128
4/28/201426.8727.6426.8527.2349,912
4/25/201426.9427.0026.6026.747,619
4/24/201427.1827.3026.8426.9321,017
4/23/201427.2627.4027.1727.1722,988
4/22/201427.5027.5327.1027.1322,883
4/21/201427.1527.7527.1527.5050,586
4/17/201426.9727.2526.8327.0333,006
4/16/201426.9326.9826.7326.9517,628
4/15/201426.5427.0026.4626.7537,625
4/14/201426.6826.9026.5726.6314,719
4/11/201426.2526.7626.2526.6132,620
4/10/201426.6126.8126.0726.3130,149
4/9/201426.4126.8526.2526.7028,647
Trading Center