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

Ugi Corp (NY: UGI )

25.46 +0.49 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.434 6.476 6.384 6.462 1,246,765 +0.03(+0.44%)
Mar 28, 2003 6.417 6.483 6.400 6.434 1,496,401 +0.02(+0.26%)
Mar 27, 2003 6.314 6.420 6.283 6.417 778,609 +0.10(+1.63%)
Mar 26, 2003 6.383 6.400 6.295 6.314 703,648 -0.07(-1.11%)
Mar 25, 2003 6.349 6.393 6.328 6.384 953,284 +0.02(+0.31%)
Mar 24, 2003 6.370 6.399 6.285 6.365 1,095,428 -0.04(-0.64%)
Mar 21, 2003 6.342 6.406 6.310 6.406 1,495,694 +0.06(+1.00%)
Mar 20, 2003 6.307 6.362 6.304 6.342 970,256 +0.02(+0.34%)
Mar 19, 2003 6.310 6.342 6.278 6.321 775,073 -0.01(-0.22%)
Mar 18, 2003 6.307 6.362 6.278 6.335 1,280,003 +0.01(+0.22%)
Mar 17, 2003 6.194 6.321 6.191 6.321 1,351,429 +0.12(+1.94%)
Mar 14, 2003 6.158 6.208 6.123 6.201 1,514,788 +0.02(+0.34%)
Mar 13, 2003 6.083 6.179 6.066 6.179 1,069,262 +0.10(+1.60%)
Mar 12, 2003 6.052 6.104 6.020 6.082 1,007,737 +0.03(+0.49%)
Mar 11, 2003 6.024 6.078 6.024 6.052 1,478,015 +0.04(+0.73%)
Mar 10, 2003 5.996 6.052 5.989 6.008 1,074,212 +0.00(+0.00%)
Mar 07, 2003 5.942 6.025 5.942 6.008 1,013,395 +0.06(+1.02%)
Mar 06, 2003 5.940 5.973 5.911 5.948 908,731 +0.01(+0.14%)
Mar 05, 2003 5.890 5.949 5.888 5.939 941,262 +0.05(+0.84%)
Mar 04, 2003 5.826 5.905 5.826 5.890 608,178 +0.06(+0.97%)
Mar 03, 2003 5.875 5.938 5.815 5.833 1,096,842 -0.02(-0.36%)
Feb 28, 2003 5.875 5.925 5.854 5.854 1,183,119 -0.01(-0.24%)
Feb 27, 2003 5.933 5.938 5.863 5.868 1,647,032 -0.03(-0.50%)
Feb 26, 2003 5.956 5.956 5.870 5.898 1,630,059 -0.12(-1.97%)
Feb 25, 2003 5.868 6.017 5.868 6.017 4,755,814 +0.13(+2.23%)
Feb 24, 2003 5.952 5.953 5.871 5.885 970,256 -0.06(-1.07%)
Feb 21, 2003 5.895 5.957 5.882 5.949 722,035 +0.05(+0.91%)
Feb 20, 2003 5.850 5.929 5.840 5.895 1,025,417 +0.05(+0.80%)
Feb 19, 2003 5.820 5.882 5.819 5.849 1,682,391 +0.01(+0.24%)
Feb 18, 2003 5.817 5.861 5.800 5.834 1,090,478 +0.02(+0.34%)
Feb 14, 2003 5.692 5.815 5.672 5.815 1,341,528 +0.06(+1.03%)
Feb 13, 2003 5.642 5.755 5.522 5.755 1,328,092 +0.11(+1.88%)
Feb 12, 2003 5.727 5.761 5.627 5.649 745,372 -0.08(-1.43%)
Feb 11, 2003 5.810 5.834 5.687 5.731 1,327,384 -0.08(-1.36%)
Feb 10, 2003 5.793 5.863 5.784 5.810 1,343,650 +0.02(+0.39%)
Feb 07, 2003 5.826 5.847 5.788 5.788 1,043,803 -0.02(-0.37%)
Feb 06, 2003 5.796 5.881 5.776 5.809 1,598,236 +0.01(+0.24%)
Feb 05, 2003 5.812 5.826 5.772 5.795 1,126,544 -0.00(-0.02%)
Feb 04, 2003 5.795 5.830 5.776 5.796 2,141,354 +0.01(+0.22%)
Feb 03, 2003 5.915 5.915 5.731 5.784 2,624,360 -0.13(-2.22%)
Jan 31, 2003 5.642 5.915 5.642 5.915 2,147,718 +0.29(+5.18%)
Jan 30, 2003 5.593 5.683 5.571 5.624 973,085 +0.06(+1.07%)
Jan 29, 2003 5.472 5.584 5.472 5.564 1,593,286 +0.11(+1.94%)
Jan 28, 2003 5.402 5.487 5.379 5.458 2,002,038 +0.07(+1.34%)
Jan 27, 2003 5.417 5.437 5.365 5.386 1,286,368 -0.03(-0.57%)
Jan 24, 2003 5.458 5.458 5.388 5.417 1,272,931 -0.05(-0.88%)
Jan 23, 2003 5.423 5.487 5.413 5.465 787,096 +0.06(+1.10%)
Jan 22, 2003 5.375 5.410 5.359 5.406 713,548 +0.03(+0.61%)
Jan 21, 2003 5.375 5.440 5.368 5.373 775,781 +0.00(+0.00%)
Jan 17, 2003 5.352 5.417 5.347 5.373 1,004,201 +0.01(+0.26%)
Jan 16, 2003 5.371 5.416 5.348 5.359 871,251 +0.01(+0.13%)
Jan 15, 2003 5.416 5.416 5.352 5.352 1,169,682 -0.06(-1.07%)
Jan 14, 2003 5.390 5.430 5.373 5.410 650,609 +0.02(+0.37%)
Jan 13, 2003 5.386 5.430 5.294 5.390 431,382 +0.01(+0.13%)
Jan 10, 2003 5.437 5.453 5.369 5.383 623,736 -0.07(-1.25%)
Jan 09, 2003 5.373 5.479 5.373 5.451 630,808 +0.07(+1.31%)
Jan 08, 2003 5.402 5.429 5.366 5.380 697,990 -0.05(-0.89%)
Jan 07, 2003 5.557 5.557 5.371 5.429 1,055,826 -0.13(-2.34%)
Jan 06, 2003 5.423 5.571 5.423 5.559 864,886 +0.14(+2.50%)
Jan 03, 2003 5.375 5.457 5.373 5.423 711,427 +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.