Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:00AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Suburban Propane Partners LP (SPH)

On Nov 25: 44.57   0.03 (0.07%)

MORE ON SPH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 44.87 44.87 44.25 44.57 57,300 44.57 24-Nov-09 44.29 44.87 44.12 44.54 62,300 44.54 23-Nov-09 44.68 44.90 44.03 44.36 79,100 44.36 20-Nov-09 44.07 44.25 43.93 44.25 64,500 44.25 19-Nov-09 44.30 44.30 43.98 44.00 53,500 44.00 18-Nov-09 43.88 44.47 43.88 44.14 66,300 44.14 17-Nov-09 44.00 44.24 43.84 43.95 74,100 43.95 16-Nov-09 43.73 44.18 43.65 43.82 106,300 43.82 13-Nov-09 44.14 44.14 43.22 43.66 114,100 43.66 12-Nov-09 44.12 44.25 43.50 44.00 165,800 44.00 11-Nov-09 45.00 45.00 44.30 44.54 175,200 44.54 10-Nov-09 45.33 45.33 44.26 44.38 146,200 44.38 9-Nov-09 44.28 44.67 44.17 44.67 88,000 44.67 6-Nov-09 44.10 44.17 43.80 43.95 58,100 43.95 5-Nov-09 44.23 44.24 43.82 44.21 111,300 44.21 4-Nov-09 43.62 44.18 43.52 43.52 78,500 43.52 3-Nov-09 43.78 43.78 43.09 43.69 91,600 43.69 2-Nov-09 44.24 44.24 42.55 43.09 123,600 43.09 30-Oct-09 44.14 44.29 43.02 43.02 157,800 43.02 30-Oct-09 $ 0.83 Dividend 29-Oct-09 44.06 44.68 43.50 44.25 148,000 43.42 28-Oct-09 44.20 44.26 43.28 43.36 139,400 42.55 27-Oct-09 44.49 44.49 43.83 44.14 123,600 43.31 26-Oct-09 44.80 45.00 43.97 43.97 128,400 43.15 23-Oct-09 44.83 44.97 44.55 44.85 111,100 44.01 22-Oct-09 45.00 45.00 44.35 44.86 120,200 44.02 21-Oct-09 44.06 44.57 44.06 44.35 105,900 43.52 20-Oct-09 44.44 44.47 44.05 44.28 84,500 43.45 19-Oct-09 44.23 44.49 44.00 44.30 100,000 43.47 16-Oct-09 43.90 44.25 43.67 43.96 80,800 43.14 15-Oct-09 43.38 43.95 43.33 43.89 69,600 43.07 14-Oct-09 43.99 43.99 43.21 43.38 102,700 42.57 13-Oct-09 43.78 43.78 42.78 43.10 105,300 42.29 12-Oct-09 43.99 43.99 43.15 43.50 91,400 42.68 9-Oct-09 42.99 43.28 42.80 43.10 70,500 42.29 8-Oct-09 42.56 42.99 42.10 42.77 96,600 41.97 7-Oct-09 42.48 42.50 42.10 42.50 61,500 41.70 6-Oct-09 42.02 42.48 42.00 42.48 117,000 41.68 5-Oct-09 41.45 42.15 41.22 42.12 67,000 41.33 2-Oct-09 41.20 41.47 41.10 41.24 52,200 40.47 1-Oct-09 41.82 41.92 41.30 41.36 100,100 40.58 30-Sep-09 42.00 42.00 41.55 41.82 81,900 41.04 29-Sep-09 41.75 42.00 41.50 42.00 90,000 41.21 28-Sep-09 41.20 41.75 41.20 41.75 80,600 40.97 25-Sep-09 41.08 41.49 41.08 41.17 56,200 40.40 24-Sep-09 41.53 41.53 41.15 41.25 66,200 40.48 23-Sep-09 41.26 41.53 41.10 41.37 85,000 40.59 22-Sep-09 41.41 41.65 41.11 41.25 119,800 40.48 21-Sep-09 41.48 41.72 41.25 41.50 107,200 40.72 18-Sep-09 41.32 41.87 40.76 41.87 216,900 41.08 17-Sep-09 41.50 41.60 41.25 41.25 115,500 40.48 16-Sep-09 41.55 41.60 41.12 41.50 112,600 40.72 15-Sep-09 41.55 41.57 41.40 41.47 83,000 40.69 14-Sep-09 41.29 41.55 41.22 41.55 87,600 40.77 11-Sep-09 41.49 41.50 41.12 41.49 73,800 40.71 10-Sep-09 41.20 41.49 41.02 41.35 76,500 40.57 9-Sep-09 41.61 41.61 41.01 41.44 86,100 40.66 8-Sep-09 41.38 41.57 41.38 41.48 98,500 40.70 4-Sep-09 41.37 41.45 41.14 41.40 59,300 40.62 3-Sep-09 41.25 41.29 40.80 41.25 88,100 40.48 2-Sep-09 41.29 41.29 40.70 41.06 156,300 40.29 1-Sep-09 40.79 41.21 40.67 41.14 118,200 40.37 31-Aug-09 40.46 40.92 40.46 40.57 68,700 39.81 28-Aug-09 40.95 40.95 40.33 40.65 95,000 39.89 27-Aug-09 41.01 41.01 40.44 40.77 137,200 40.01 26-Aug-09 41.49 41.49 41.00 41.25 74,400 40.48 25-Aug-09 41.37 41.54 41.28 41.34 82,700 40.56 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions