Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrellgas Partners LP (NY: FGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.729 9.619 9.619 9.619 182,098 -0.05(-0.47%)
Dec 30, 2009 9.715 9.788 9.615 9.665 250,200 -0.06(-0.61%)
Dec 29, 2009 9.692 9.756 9.642 9.724 265,954 +0.00(+0.00%)
Dec 28, 2009 9.811 9.811 9.697 9.724 227,083 -0.05(-0.51%)
Dec 24, 2009 9.733 9.780 9.697 9.774 156,027 +0.08(+0.80%)
Dec 23, 2009 9.601 9.724 9.569 9.697 300,961 +0.07(+0.76%)
Dec 22, 2009 9.556 9.640 9.537 9.624 256,282 +0.06(+0.67%)
Dec 21, 2009 9.560 9.674 9.446 9.560 508,945 +0.11(+1.20%)
Dec 18, 2009 9.751 9.792 9.446 9.446 770,181 -0.32(-3.31%)
Dec 17, 2009 9.815 9.824 9.715 9.770 315,307 -0.05(-0.46%)
Dec 16, 2009 9.788 9.847 9.729 9.815 393,019 +0.08(+0.84%)
Dec 15, 2009 9.788 9.856 9.606 9.733 613,205 -0.03(-0.33%)
Dec 14, 2009 9.811 9.856 9.701 9.765 724,887 -0.16(-1.61%)
Dec 11, 2009 9.902 10.04 9.792 9.924 443,007 +0.07(+0.74%)
Dec 10, 2009 9.902 10.02 9.788 9.852 647,826 -0.00(-0.05%)
Dec 09, 2009 10.13 10.13 9.788 9.856 447,895 -0.21(-2.08%)
Dec 08, 2009 10.18 10.18 10.02 10.07 307,922 -0.05(-0.50%)
Dec 07, 2009 9.861 10.15 9.861 10.12 531,326 +0.21(+2.11%)
Dec 04, 2009 10.36 10.36 9.838 9.906 948,377 -0.47(-4.56%)
Dec 03, 2009 10.36 10.45 10.26 10.38 988,261 +0.21(+2.06%)
Dec 02, 2009 10.15 10.29 10.13 10.17 673,287 +0.05(+0.45%)
Dec 01, 2009 10.34 10.34 10.11 10.12 719,877 +0.09(+0.91%)
Nov 30, 2009 10.13 10.13 9.943 10.03 475,491 -0.05(-0.45%)
Nov 27, 2009 9.920 10.15 9.893 10.08 286,984 +0.04(+0.36%)
Nov 25, 2009 9.988 10.05 9.975 10.04 413,469 +0.08(+0.78%)
Nov 24, 2009 9.870 9.970 9.856 9.965 300,487 +0.12(+1.20%)
Nov 23, 2009 9.838 9.970 9.779 9.847 364,648 +0.04(+0.42%)
Nov 20, 2009 9.774 9.833 9.765 9.806 178,544 +0.04(+0.37%)
Nov 19, 2009 9.720 9.829 9.697 9.770 196,486 +0.02(+0.23%)
Nov 18, 2009 9.833 9.879 9.720 9.747 281,089 -0.14(-1.43%)
Nov 17, 2009 9.774 9.902 9.770 9.888 227,788 +0.14(+1.40%)
Nov 16, 2009 9.756 9.838 9.738 9.751 304,792 +0.02(+0.19%)
Nov 13, 2009 9.704 9.733 9.656 9.733 266,336 +0.11(+1.14%)
Nov 12, 2009 9.619 9.742 9.606 9.624 258,934 +0.01(+0.09%)
Nov 11, 2009 9.665 9.669 9.606 9.615 228,550 +0.03(+0.33%)
Nov 10, 2009 9.496 9.610 9.496 9.583 248,388 +0.05(+0.48%)
Nov 09, 2009 9.578 9.583 9.428 9.537 323,105 +0.07(+0.72%)
Nov 06, 2009 9.455 9.519 9.401 9.469 142,344 -0.02(-0.24%)
Nov 05, 2009 9.433 9.547 9.346 9.492 214,026 +0.17(+1.86%)
Nov 04, 2009 9.287 9.387 9.219 9.319 230,536 +0.11(+1.19%)
Nov 03, 2009 9.232 9.251 9.105 9.210 232,056 +0.07(+0.75%)
Nov 02, 2009 9.078 9.187 9.059 9.141 333,241 +0.09(+1.01%)
Oct 30, 2009 9.242 9.242 9.050 9.050 275,949 -0.07(-0.80%)
Oct 29, 2009 9.223 9.223 9.032 9.123 251,153 +0.10(+1.16%)
Oct 28, 2009 9.469 9.469 8.991 9.018 413,799 -0.37(-3.93%)
Oct 27, 2009 9.451 9.551 9.351 9.387 222,037 -0.04(-0.39%)
Oct 26, 2009 9.547 9.628 9.394 9.424 274,152 -0.10(-1.05%)
Oct 23, 2009 9.433 9.560 9.405 9.524 325,374 +0.02(+0.24%)
Oct 22, 2009 9.515 9.537 9.337 9.501 374,141 +0.12(+1.31%)
Oct 21, 2009 9.273 9.469 9.273 9.378 289,460 +0.06(+0.68%)
Oct 20, 2009 9.264 9.333 9.251 9.314 189,290 +0.04(+0.44%)
Oct 19, 2009 9.169 9.287 9.128 9.273 249,756 +0.06(+0.69%)
Oct 16, 2009 9.273 9.273 9.172 9.210 202,997 -0.06(-0.64%)
Oct 15, 2009 9.169 9.305 9.114 9.269 264,963 +0.09(+0.94%)
Oct 14, 2009 9.251 9.251 9.132 9.182 272,405 +0.05(+0.50%)
Oct 13, 2009 9.091 9.187 9.018 9.137 243,597 +0.05(+0.50%)
Oct 12, 2009 9.087 9.105 9.023 9.091 299,037 +0.01(+0.10%)
Oct 09, 2009 9.032 9.105 9.014 9.082 238,248 +0.03(+0.30%)
Oct 08, 2009 9.014 9.073 8.946 9.055 235,342 +0.11(+1.22%)
Oct 07, 2009 8.927 8.964 8.855 8.946 329,763 -0.02(-0.20%)
Oct 06, 2009 9.091 9.091 8.905 8.964 346,556 -0.05(-0.51%)
Oct 05, 2009 8.891 9.037 8.786 9.009 202,971 +0.18(+2.01%)
Oct 02, 2009 8.777 8.868 8.586 8.832 576,983 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.