Suburban Propane Partners L P $43.50

up +0.12


23/4/2014 10:44 AM  |  NYSE : SPH  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPH historical data

Date Open High Low Close Volume
4/22/201443.2243.6943.1743.38159,309
4/21/201442.9743.2742.9143.2087,258
4/17/201442.7043.0442.5042.90108,881
4/16/201442.3742.6342.3742.6296,475
4/15/201442.5842.8442.3242.36125,051
4/14/201442.9543.2642.5142.65116,921
4/11/201442.4242.9842.2642.83222,243
4/10/201442.5342.7842.0242.34186,851
4/9/201442.8843.0442.2042.53106,027
4/8/201442.1843.1342.1443.05154,570
4/7/201442.1042.5542.0042.32110,963
4/4/201442.2442.5942.1142.21114,357
4/3/201441.8342.2141.5542.18135,006
4/2/201442.2042.2041.6241.83168,921
4/1/201441.5442.0141.1942.01155,578
3/31/201441.0941.7140.9441.54143,337
3/28/201441.0041.1340.6740.89118,675
3/27/201440.8141.1040.5140.90185,300
3/26/201440.6141.2440.6140.95112,910
3/25/201440.2240.9840.1140.61204,565
3/24/201440.5040.8540.0240.09315,088
3/21/201441.0041.2539.9140.70536,264
3/20/201441.1941.4940.8840.95246,158
3/19/201441.8041.8140.8740.99343,253
3/18/201443.3243.4041.3041.94313,986
3/17/201442.9143.4942.5343.40150,936
3/14/201442.9543.2542.5942.5980,090
3/13/201443.2043.6242.9543.06152,597
3/12/201443.6043.6543.0743.3283,897
3/11/201443.2043.9442.8043.41157,346
3/10/201442.6443.2442.5743.03143,466
3/7/201442.2043.1042.1442.86152,569
3/6/201442.3142.4441.8142.24273,172
3/5/201441.3342.5040.9042.43366,397
3/4/201442.9043.2841.3441.45378,314
3/3/201443.2043.4942.8342.88186,365
2/28/201443.6043.6243.0643.08168,293
2/27/201443.6943.7943.1043.38180,835
2/26/201443.2443.8243.0443.71170,876
2/25/201443.2543.7443.1243.35145,044
2/24/201443.9744.1043.3043.32196,111
2/21/201444.2444.5944.0044.00115,356
2/20/201444.5144.8544.0644.38146,688
2/19/201445.1045.1644.5044.5098,691
2/18/201444.5545.0944.3245.00143,707
2/14/201444.6544.9444.5544.56131,329
2/13/201444.7845.2644.6344.66138,389
2/12/201445.0945.1644.7144.99145,932
2/11/201445.2045.2044.5244.87202,938
2/10/201444.4645.1244.3044.99158,130
2/7/201443.8544.4443.6744.24140,102
2/6/201444.1644.4543.2943.85257,618
2/5/201443.5044.3843.3743.80190,917
2/4/201443.8343.9243.1543.35203,751
2/3/201444.3044.5043.5143.56167,210
1/31/201444.1244.9944.1244.30191,799
1/30/201445.8045.8545.0745.27216,816
1/29/201445.7446.3545.2945.40347,108
1/28/201445.1845.7544.6345.46286,128
1/27/201445.4045.4044.2445.00266,793
1/24/201445.1445.1744.4744.47269,516
1/23/201445.0145.2344.6045.18193,723
1/22/201445.8046.0545.1045.11186,884
1/21/201444.4746.0044.4745.72188,201
1/17/201444.6544.7844.5044.60156,768
1/16/201444.5644.9744.5044.60157,691
1/15/201445.0545.3544.2644.78472,467
1/14/201446.1946.1945.8546.08218,080
1/13/201446.4146.6245.9946.19123,652
1/10/201445.9446.4545.7046.43189,403
1/9/201445.5046.0045.1546.00172,438
1/8/201445.6945.8044.5745.49226,334
1/7/201446.0546.1945.4545.68154,673
1/6/201446.0746.3745.8045.92149,761
1/3/201445.6346.3545.4646.23183,337
1/2/201446.6746.7946.0046.02134,757
12/31/201346.5647.1646.4946.90104,137
12/30/201346.6446.9046.2546.7696,307
12/27/201346.2746.9046.0546.73131,468
12/26/201346.8347.1946.1646.23109,217
12/24/201346.7047.3846.5047.0188,759
12/23/201346.7547.0046.1546.73213,558
12/20/201346.3047.0046.0246.52389,252
12/19/201345.6246.4945.4546.15173,490
12/18/201345.5045.9045.0045.83183,537
12/17/201345.5146.3545.5045.69183,649
12/16/201346.2646.5145.5245.62135,056
12/13/201345.8746.6445.5346.24154,592
12/12/201345.4346.0845.0945.68112,708
12/11/201345.6245.6245.1745.33137,394
12/10/201345.4345.6945.3045.59165,060
12/9/201344.9745.5644.8645.44129,820
12/6/201345.0545.1344.3744.92142,319
12/5/201344.5045.1344.2144.82112,920
12/4/201345.1945.4844.5244.6983,579
12/3/201344.9545.5344.6445.42140,630
12/2/201346.1146.1144.6245.07117,796
11/29/201346.1346.4545.6045.8941,778
11/27/201345.7346.3145.5246.22111,424
11/26/201346.0046.2445.6045.64101,386
Trading Center