SUSSER PETROLEUM PARTNERS $30.05

down -0.95


23/5/2013 04:23 PM  |  NYSE : SUSP  |  Industries : Wholesale Trade / Petroleum and Petroleum Products Merchant Wholesalers
Type:

SUSP historical data

Date Open High Low Close Volume
5/23/2013 30.96 30.96 29.96 30.05 1226
5/22/2013 31.00 31.33 30.77 31.00 267
5/21/2013 31.79 31.79 31.00 31.00 136
5/20/2013 31.13 31.56 30.76 31.56 28
5/17/2013 30.62 31.79 30.62 30.95 256
5/16/2013 30.77 31.39 30.68 30.75 10
5/15/2013 31.72 31.89 31.47 31.47 464
5/14/2013 31.75 31.96 31.68 31.72 120
5/13/2013 31.83 31.92 31.52 31.75 123
5/10/2013 29.88 31.93 29.70 31.56 379
5/9/2013 30.05 30.30 29.51 29.64 438
5/8/2013 30.03 30.32 29.74 30.05 963
5/7/2013 30.27 30.53 30.06 30.35 516
5/6/2013 30.54 30.73 30.27 30.36 260
5/3/2013 30.91 30.91 30.26 30.50 881
5/2/2013 30.87 31.26 30.39 30.72 535
5/1/2013 30.97 30.97 30.50 30.72 482
4/30/2013 31.60 31.60 30.54 30.91 879
4/29/2013 31.54 31.60 31.30 31.58 119
4/26/2013 31.63 31.84 31.27 31.30 44
4/25/2013 31.68 31.94 31.17 31.49 103
4/24/2013 31.60 31.74 31.10 31.46 149
4/23/2013 31.69 31.75 31.11 31.60 198
4/22/2013 31.60 32.12 31.00 31.89 180
4/19/2013 31.98 32.05 31.43 31.77 242
4/18/2013 32.18 32.18 31.81 32.00 375
4/17/2013 31.71 32.18 31.53 32.00 350
4/16/2013 31.15 31.90 31.15 31.90 56
4/15/2013 31.02 31.23 30.52 31.21 256
4/12/2013 31.71 31.96 31.04 31.37 341
4/11/2013 31.93 32.18 31.70 31.96 113
4/10/2013 31.83 32.35 31.80 31.84 279
4/9/2013 31.44 31.74 31.44 31.55 98
4/8/2013 31.17 31.51 31.10 31.40 191
4/5/2013 30.73 31.15 30.50 30.98 268
4/4/2013 31.09 31.19 30.51 31.03 144
4/3/2013 32.05 32.13 30.55 31.13 518
4/2/2013 32.24 32.43 31.88 31.96 298
4/1/2013 32.60 32.78 32.01 32.15 415
3/28/2013 32.70 32.89 32.16 32.50 225
3/27/2013 32.65 32.96 32.03 32.60 781
3/26/2013 32.61 33.04 32.06 32.84 176
3/25/2013 32.46 32.78 31.99 32.43 368
3/22/2013 32.40 33.41 32.21 32.39 350
3/21/2013 32.00 32.45 31.82 32.42 516
3/20/2013 31.77 32.48 31.77 32.04 469
3/19/2013 31.40 31.83 31.40 31.65 526
3/18/2013 31.44 31.65 31.11 31.30 463
3/15/2013 31.66 31.93 31.66 31.80 234
3/14/2013 31.32 31.75 31.25 31.66 181
3/13/2013 31.30 31.50 30.81 31.42 498
3/12/2013 30.95 31.26 30.64 31.26 279
3/11/2013 30.96 30.98 30.51 30.98 371
3/8/2013 30.89 30.96 30.59 30.82 344
3/7/2013 30.86 30.86 30.14 30.79 397
3/6/2013 30.42 30.96 30.42 30.86 431
3/5/2013 29.60 30.14 29.54 30.10 674
3/4/2013 29.55 29.83 29.22 29.63 1112
3/1/2013 29.08 29.44 28.92 29.39 363
2/28/2013 28.77 29.23 28.77 29.14 750
2/27/2013 29.05 29.59 28.29 28.69 1292
2/26/2013 28.40 29.25 28.12 29.25 1811
2/25/2013 28.18 29.02 27.89 28.31 845
2/22/2013 27.42 27.99 27.42 27.95 552
2/21/2013 27.37 27.63 26.84 27.45 1049
2/20/2013 28.37 28.73 27.56 27.71 695
2/19/2013 26.78 28.48 25.85 28.37 4179
2/15/2013 27.98 28.01 26.52 26.71 242
2/14/2013 27.67 28.75 27.61 27.75 146
2/13/2013 28.68 29.29 28.00 28.30 816
2/12/2013 29.29 29.29 28.39 28.43 452
2/11/2013 29.13 29.13 28.84 29.00 330
2/8/2013 28.50 29.20 28.50 29.13 199
2/7/2013 28.56 28.95 28.44 28.66 227
2/6/2013 28.41 28.91 28.31 28.81 220
2/5/2013 27.97 28.47 27.97 28.41 309
2/4/2013 28.00 28.13 27.90 27.93 244
2/1/2013 28.99 29.12 27.52 27.98 3591
1/31/2013 28.65 29.12 28.65 29.00 609
1/30/2013 28.83 29.12 28.75 28.75 362
1/29/2013 29.06 29.11 28.86 28.88 263
1/28/2013 29.05 29.05 28.81 28.93 161
1/25/2013 29.06 29.14 28.75 28.95 383
1/24/2013 29.01 29.14 28.84 28.93 171
1/23/2013 28.93 29.13 28.83 28.88 135
1/22/2013 28.96 29.37 28.94 28.99 303
1/18/2013 28.62 29.41 28.62 28.97 386
1/17/2013 29.25 30.12 28.53 28.72 908
1/16/2013 28.81 29.25 28.74 29.11 982
1/15/2013 28.46 28.92 28.43 28.68 313
1/14/2013 28.77 28.95 28.05 28.79 791
1/11/2013 28.64 28.99 28.28 28.71 933
1/10/2013 28.27 28.89 27.91 28.64 741
1/9/2013 27.47 28.40 27.18 28.30 1232
1/8/2013 26.90 27.47 26.81 27.22 731
1/7/2013 26.78 26.97 26.27 26.81 368
1/4/2013 26.47 26.85 25.98 26.76 607
1/3/2013 25.95 27.00 25.66 26.86 440
1/2/2013 25.42 26.00 25.42 25.99 828
12/31/2012 24.99 25.24 24.87 25.16 395
Marketplace
Trading Center