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

Ugi Corp (NY: UGI )

22.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 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 (%)
Nov 30, 2004 8.556 8.696 8.527 8.607 1,320,077 +0.05(+0.59%)
Nov 29, 2004 8.527 8.641 8.501 8.556 1,566,648 +0.08(+0.93%)
Nov 26, 2004 8.323 8.493 8.310 8.478 873,608 +0.10(+1.16%)
Nov 24, 2004 8.346 8.474 8.325 8.380 2,853,724 +0.01(+0.08%)
Nov 23, 2004 8.378 8.410 8.332 8.374 1,793,890 +0.01(+0.18%)
Nov 22, 2004 8.289 8.400 8.289 8.359 1,218,242 +0.07(+0.87%)
Nov 19, 2004 8.304 8.325 8.274 8.287 771,302 -0.01(-0.18%)
Nov 18, 2004 8.321 8.370 8.272 8.302 963,656 +0.03(+0.31%)
Nov 17, 2004 8.293 8.453 8.139 8.276 1,081,991 +0.01(+0.18%)
Nov 16, 2004 8.262 8.400 8.236 8.262 848,149 -0.01(-0.13%)
Nov 15, 2004 8.291 8.306 8.206 8.272 1,996,145 -0.01(-0.18%)
Nov 12, 2004 8.251 8.321 8.247 8.287 1,302,633 +0.04(+0.44%)
Nov 11, 2004 8.264 8.291 8.245 8.251 930,183 -0.01(-0.18%)
Nov 10, 2004 8.234 8.304 8.232 8.266 537,931 +0.01(+0.13%)
Nov 09, 2004 8.378 8.391 8.168 8.255 1,398,810 -0.16(-1.94%)
Nov 08, 2004 8.556 8.556 8.419 8.419 511,058 -0.14(-1.61%)
Nov 05, 2004 8.665 8.665 8.529 8.556 724,628 -0.08(-0.91%)
Nov 04, 2004 8.484 8.635 8.400 8.635 793,460 +0.15(+1.80%)
Nov 03, 2004 8.240 8.482 8.240 8.482 620,907 +0.26(+3.15%)
Nov 02, 2004 8.234 8.344 8.221 8.223 767,530 -0.01(-0.13%)
Nov 01, 2004 8.194 8.296 8.145 8.234 637,880 +0.04(+0.49%)
Oct 29, 2004 8.143 8.228 8.060 8.194 377,636 +0.05(+0.63%)
Oct 28, 2004 8.149 8.149 8.030 8.143 414,881 -0.00(-0.05%)
Oct 27, 2004 8.113 8.168 8.060 8.147 643,537 +0.04(+0.47%)
Oct 26, 2004 7.943 8.111 7.933 8.109 458,255 +0.15(+1.95%)
Oct 25, 2004 7.905 8.081 7.905 7.954 803,361 +0.07(+0.89%)
Oct 22, 2004 7.997 8.005 7.882 7.884 426,196 -0.14(-1.80%)
Oct 21, 2004 8.060 8.126 8.026 8.028 661,924 -0.04(-0.45%)
Oct 20, 2004 8.066 8.134 8.035 8.064 1,012,216 -0.00(-0.03%)
Oct 19, 2004 7.922 8.090 7.901 8.066 1,091,421 +0.20(+2.51%)
Oct 18, 2004 7.880 7.999 7.827 7.869 766,587 -0.01(-0.13%)
Oct 15, 2004 7.901 7.954 7.852 7.880 713,784 -0.01(-0.08%)
Oct 14, 2004 7.912 7.969 7.886 7.886 605,349 -0.04(-0.56%)
Oct 13, 2004 8.166 8.187 7.869 7.931 1,231,443 -0.19(-2.32%)
Oct 12, 2004 7.986 8.160 7.984 8.120 692,097 +0.11(+1.35%)
Oct 11, 2004 8.056 8.073 8.003 8.011 413,467 -0.04(-0.45%)
Oct 08, 2004 8.007 8.075 7.986 8.047 587,434 +0.04(+0.56%)
Oct 07, 2004 8.134 8.134 7.999 8.003 1,189,483 -0.10(-1.23%)
Oct 06, 2004 8.336 8.336 8.073 8.103 1,436,998 -0.28(-3.29%)
Oct 05, 2004 8.120 8.425 8.081 8.378 2,222,915 +0.32(+4.00%)
Oct 04, 2004 8.018 8.094 8.011 8.056 1,113,579 +0.04(+0.48%)
Oct 01, 2004 7.924 8.060 7.912 8.018 964,599 +0.11(+1.45%)
Sep 30, 2004 7.837 7.922 7.835 7.903 1,030,131 +0.08(+1.09%)
Sep 29, 2004 7.742 7.844 7.742 7.818 630,808 +0.08(+1.07%)
Sep 28, 2004 7.712 7.763 7.697 7.736 794,403 +0.08(+1.00%)
Sep 27, 2004 7.606 7.702 7.587 7.659 891,523 +0.03(+0.42%)
Sep 24, 2004 7.466 7.649 7.466 7.627 1,218,242 +0.15(+2.04%)
Sep 23, 2004 7.540 7.562 7.462 7.475 1,114,993 -0.07(-0.96%)
Sep 22, 2004 7.604 7.604 7.547 7.547 913,210 -0.05(-0.64%)
Sep 21, 2004 7.613 7.613 7.562 7.596 928,768 -0.01(-0.19%)
Sep 20, 2004 7.627 7.636 7.568 7.610 791,103 -0.05(-0.64%)
Sep 17, 2004 7.661 7.678 7.623 7.659 746,315 -0.00(-0.03%)
Sep 16, 2004 7.602 7.670 7.593 7.661 599,692 +0.05(+0.64%)
Sep 15, 2004 7.562 7.625 7.562 7.613 472,870 +0.05(+0.67%)
Sep 14, 2004 7.602 7.784 7.562 7.562 760,930 -0.03(-0.39%)
Sep 13, 2004 7.613 7.613 7.583 7.591 530,859 -0.02(-0.28%)
Sep 10, 2004 7.557 7.617 7.551 7.613 473,341 +0.06(+0.73%)
Sep 09, 2004 7.538 7.583 7.530 7.557 1,210,227 +0.02(+0.25%)
Sep 08, 2004 7.581 7.581 7.528 7.538 801,004 -0.04(-0.56%)
Sep 07, 2004 7.494 7.581 7.490 7.581 840,134 +0.09(+1.19%)
Sep 03, 2004 7.439 7.517 7.413 7.492 668,053 +0.05(+0.71%)
Sep 02, 2004 7.424 7.439 7.350 7.439 447,883 +0.03(+0.37%)
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.