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

Ugi Corp (NY: UGI )

24.03 -0.46 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 6.432 6.475 6.383 6.460 1,247,126 +0.03(+0.44%)
Mar 28, 2003 6.415 6.482 6.398 6.432 1,496,834 +0.02(+0.26%)
Mar 27, 2003 6.312 6.418 6.281 6.415 778,835 +0.10(+1.63%)
Mar 26, 2003 6.381 6.398 6.294 6.312 703,851 -0.07(-1.11%)
Mar 25, 2003 6.347 6.391 6.326 6.383 953,560 +0.02(+0.31%)
Mar 24, 2003 6.368 6.397 6.284 6.363 1,095,745 -0.04(-0.64%)
Mar 21, 2003 6.340 6.404 6.308 6.404 1,496,127 +0.06(+1.00%)
Mar 20, 2003 6.305 6.360 6.302 6.340 970,537 +0.02(+0.34%)
Mar 19, 2003 6.308 6.340 6.277 6.319 775,298 -0.01(-0.22%)
Mar 18, 2003 6.305 6.360 6.277 6.333 1,280,373 +0.01(+0.22%)
Mar 17, 2003 6.192 6.319 6.189 6.319 1,351,819 +0.12(+1.94%)
Mar 14, 2003 6.156 6.206 6.121 6.199 1,515,226 +0.02(+0.34%)
Mar 13, 2003 6.082 6.178 6.065 6.178 1,069,571 +0.10(+1.60%)
Mar 12, 2003 6.050 6.103 6.018 6.080 1,008,028 +0.03(+0.49%)
Mar 11, 2003 6.022 6.076 6.022 6.050 1,478,442 +0.04(+0.73%)
Mar 10, 2003 5.994 6.050 5.987 6.007 1,074,523 +0.00(+0.00%)
Mar 07, 2003 5.940 6.024 5.940 6.007 1,013,688 +0.06(+1.02%)
Mar 06, 2003 5.939 5.971 5.909 5.946 908,994 +0.01(+0.14%)
Mar 05, 2003 5.888 5.947 5.886 5.937 941,534 +0.05(+0.84%)
Mar 04, 2003 5.824 5.903 5.824 5.888 608,354 +0.06(+0.97%)
Mar 03, 2003 5.874 5.936 5.813 5.831 1,097,159 -0.02(-0.36%)
Feb 28, 2003 5.874 5.923 5.853 5.853 1,183,461 -0.01(-0.24%)
Feb 27, 2003 5.932 5.936 5.861 5.867 1,647,508 -0.03(-0.50%)
Feb 26, 2003 5.954 5.954 5.868 5.896 1,630,531 -0.12(-1.97%)
Feb 25, 2003 5.867 6.015 5.867 6.015 4,757,189 +0.13(+2.23%)
Feb 24, 2003 5.950 5.951 5.869 5.884 970,537 -0.06(-1.07%)
Feb 21, 2003 5.894 5.956 5.881 5.947 722,243 +0.05(+0.91%)
Feb 20, 2003 5.848 5.927 5.838 5.894 1,025,713 +0.05(+0.80%)
Feb 19, 2003 5.819 5.881 5.817 5.847 1,682,877 +0.01(+0.24%)
Feb 18, 2003 5.816 5.860 5.799 5.833 1,090,793 +0.02(+0.34%)
Feb 14, 2003 5.690 5.813 5.670 5.813 1,341,916 +0.06(+1.03%)
Feb 13, 2003 5.640 5.754 5.520 5.754 1,328,476 +0.11(+1.88%)
Feb 12, 2003 5.725 5.759 5.625 5.648 745,587 -0.08(-1.43%)
Feb 11, 2003 5.809 5.833 5.686 5.730 1,327,768 -0.08(-1.36%)
Feb 10, 2003 5.792 5.861 5.782 5.809 1,344,038 +0.02(+0.39%)
Feb 07, 2003 5.824 5.845 5.786 5.786 1,044,105 -0.02(-0.37%)
Feb 06, 2003 5.795 5.879 5.775 5.807 1,598,698 +0.01(+0.24%)
Feb 05, 2003 5.810 5.824 5.771 5.793 1,126,870 -0.00(-0.02%)
Feb 04, 2003 5.793 5.828 5.775 5.795 2,141,973 +0.01(+0.22%)
Feb 03, 2003 5.913 5.913 5.730 5.782 2,625,119 -0.13(-2.22%)
Jan 31, 2003 5.640 5.913 5.640 5.913 2,148,339 +0.29(+5.18%)
Jan 30, 2003 5.591 5.681 5.570 5.622 973,366 +0.06(+1.07%)
Jan 29, 2003 5.471 5.582 5.471 5.563 1,593,746 +0.11(+1.94%)
Jan 28, 2003 5.400 5.485 5.378 5.457 2,002,617 +0.07(+1.34%)
Jan 27, 2003 5.416 5.435 5.363 5.385 1,286,740 -0.03(-0.57%)
Jan 24, 2003 5.457 5.457 5.386 5.416 1,273,299 -0.05(-0.88%)
Jan 23, 2003 5.421 5.485 5.411 5.464 787,323 +0.06(+1.10%)
Jan 22, 2003 5.373 5.409 5.358 5.404 713,755 +0.03(+0.61%)
Jan 21, 2003 5.373 5.438 5.366 5.372 776,005 +0.00(+0.00%)
Jan 17, 2003 5.351 5.416 5.345 5.372 1,004,492 +0.01(+0.26%)
Jan 16, 2003 5.369 5.414 5.346 5.358 871,502 +0.01(+0.13%)
Jan 15, 2003 5.414 5.414 5.351 5.351 1,170,020 -0.06(-1.07%)
Jan 14, 2003 5.389 5.428 5.372 5.409 650,797 +0.02(+0.37%)
Jan 13, 2003 5.385 5.428 5.293 5.389 431,507 +0.01(+0.13%)
Jan 10, 2003 5.435 5.451 5.368 5.382 623,916 -0.07(-1.25%)
Jan 09, 2003 5.372 5.478 5.372 5.450 630,990 +0.07(+1.31%)
Jan 08, 2003 5.400 5.427 5.365 5.379 698,192 -0.05(-0.89%)
Jan 07, 2003 5.556 5.556 5.369 5.427 1,056,131 -0.13(-2.34%)
Jan 06, 2003 5.421 5.570 5.421 5.557 865,136 +0.14(+2.50%)
Jan 03, 2003 5.373 5.455 5.372 5.421 711,633 +0.05(+0.92%)
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.