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

Ugi Corp (NY: UGI )

22.63 +0.52 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2005 10.43 10.50 10.40 10.48 2,683,005 +0.05(+0.48%)
Apr 28, 2005 10.52 10.52 10.40 10.43 1,920,678 -0.00(-0.02%)
Apr 27, 2005 10.51 10.55 10.35 10.43 2,732,388 +0.10(+0.95%)
Apr 26, 2005 10.48 10.53 10.27 10.33 1,756,706 -0.14(-1.29%)
Apr 25, 2005 10.30 10.47 10.30 10.47 2,744,854 +0.16(+1.60%)
Apr 22, 2005 10.16 10.33 10.16 10.30 1,601,844 +0.15(+1.44%)
Apr 21, 2005 10.07 10.18 10.05 10.16 1,717,391 +0.09(+0.89%)
Apr 20, 2005 10.06 10.22 9.999 10.07 3,261,222 +0.05(+0.54%)
Apr 19, 2005 9.699 10.01 9.663 10.01 1,733,213 +0.40(+4.17%)
Apr 18, 2005 9.490 9.688 9.146 9.611 2,098,075 -0.03(-0.32%)
Apr 15, 2005 9.730 9.874 9.571 9.642 2,184,856 -0.05(-0.47%)
Apr 14, 2005 9.938 10.06 9.661 9.688 1,790,268 -0.23(-2.29%)
Apr 13, 2005 9.978 10.10 9.889 9.916 2,371,362 -0.06(-0.65%)
Apr 12, 2005 9.653 10.01 9.626 9.980 5,281,147 +0.55(+5.86%)
Apr 11, 2005 9.626 9.626 9.417 9.427 841,915 -0.16(-1.67%)
Apr 08, 2005 9.573 9.657 9.553 9.588 830,408 +0.00(+0.02%)
Apr 07, 2005 9.559 9.678 9.542 9.586 619,929 +0.03(+0.31%)
Apr 06, 2005 9.640 9.665 9.557 9.557 610,820 -0.08(-0.84%)
Apr 05, 2005 9.578 9.740 9.555 9.638 1,125,749 +0.07(+0.72%)
Apr 04, 2005 9.626 9.636 9.471 9.569 776,709 -0.01(-0.07%)
Apr 01, 2005 9.480 9.636 9.480 9.576 1,108,969 +0.10(+1.08%)
Mar 31, 2005 9.382 9.473 9.325 9.473 1,127,188 +0.10(+1.02%)
Mar 30, 2005 9.261 9.386 9.261 9.377 623,285 +0.15(+1.63%)
Mar 29, 2005 9.392 9.436 9.215 9.227 841,435 -0.13(-1.43%)
Mar 28, 2005 9.417 9.473 9.348 9.361 1,456,570 -0.02(-0.18%)
Mar 24, 2005 9.417 9.448 9.348 9.377 1,013,558 +0.00(+0.02%)
Mar 23, 2005 9.557 9.557 9.357 9.375 1,003,010 -0.18(-1.92%)
Mar 22, 2005 9.757 9.797 9.557 9.559 1,374,584 -0.07(-0.71%)
Mar 21, 2005 9.611 9.707 9.515 9.628 794,929 +0.02(+0.17%)
Mar 18, 2005 9.559 9.611 9.490 9.611 768,079 +0.05(+0.55%)
Mar 17, 2005 9.528 9.586 9.463 9.559 724,929 +0.03(+0.28%)
Mar 16, 2005 9.678 9.699 9.517 9.532 586,847 -0.13(-1.30%)
Mar 15, 2005 9.799 9.840 9.638 9.657 548,970 -0.14(-1.45%)
Mar 14, 2005 9.553 9.847 9.553 9.799 1,271,023 +0.28(+2.89%)
Mar 11, 2005 9.636 9.636 9.515 9.523 748,901 -0.07(-0.70%)
Mar 10, 2005 9.674 9.678 9.500 9.590 1,559,652 -0.08(-0.86%)
Mar 09, 2005 9.594 9.740 9.542 9.674 1,254,722 +0.09(+0.91%)
Mar 08, 2005 9.486 9.617 9.427 9.586 1,808,966 +0.11(+1.14%)
Mar 07, 2005 9.413 9.490 9.394 9.478 1,038,489 +0.07(+0.71%)
Mar 04, 2005 9.261 9.423 9.254 9.411 1,835,816 +0.14(+1.51%)
Mar 03, 2005 9.281 9.317 9.259 9.271 723,970 -0.01(-0.16%)
Mar 02, 2005 9.304 9.323 9.250 9.286 754,175 +0.00(+0.02%)
Mar 01, 2005 9.281 9.354 9.236 9.284 1,902,939 -0.05(-0.54%)
Feb 28, 2005 9.252 9.352 9.250 9.334 1,402,392 +0.08(+0.88%)
Feb 25, 2005 9.104 9.294 9.104 9.252 642,463 +0.15(+1.70%)
Feb 24, 2005 9.135 9.154 9.054 9.098 797,326 -0.09(-0.98%)
Feb 23, 2005 9.167 9.242 9.119 9.188 861,093 +0.07(+0.75%)
Feb 22, 2005 9.311 9.332 9.110 9.119 715,340 -0.20(-2.13%)
Feb 18, 2005 9.332 9.344 9.298 9.317 862,531 -0.01(-0.09%)
Feb 17, 2005 9.407 9.417 9.313 9.325 692,326 -0.09(-0.93%)
Feb 16, 2005 9.357 9.434 9.334 9.413 944,517 +0.06(+0.62%)
Feb 15, 2005 9.348 9.455 9.286 9.354 748,901 +0.07(+0.79%)
Feb 14, 2005 9.382 9.382 9.240 9.281 712,942 -0.05(-0.51%)
Feb 11, 2005 9.265 9.396 9.250 9.329 484,724 +0.07(+0.77%)
Feb 10, 2005 9.229 9.273 9.208 9.259 978,558 +0.08(+0.89%)
Feb 09, 2005 9.219 9.269 9.171 9.177 620,409 -0.05(-0.52%)
Feb 08, 2005 9.167 9.269 9.135 9.225 1,107,530 +0.10(+1.05%)
Feb 07, 2005 9.152 9.156 9.075 9.129 857,737 -0.03(-0.30%)
Feb 04, 2005 9.135 9.173 9.096 9.156 1,468,557 +0.00(+0.02%)
Feb 03, 2005 9.073 9.167 9.046 9.154 1,399,995 +0.08(+0.90%)
Feb 02, 2005 8.885 9.229 8.885 9.073 2,869,032 +0.29(+3.25%)
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.