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 (+2.35%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2003 6.035 6.049 6.035 6.030 1,087,073 -0.01(-0.21%)
Sep 29, 2003 6.024 6.066 6.016 6.043 1,064,526 -0.01(-0.14%)
Sep 26, 2003 6.103 6.103 6.055 6.051 576,158 -0.02(-0.34%)
Sep 25, 2003 6.145 6.145 6.053 6.072 1,119,215 -0.06(-0.95%)
Sep 24, 2003 6.176 6.189 6.130 6.130 544,016 -0.06(-1.01%)
Sep 23, 2003 6.218 6.233 6.191 6.193 704,247 -0.03(-0.44%)
Sep 22, 2003 6.245 6.264 6.214 6.220 1,055,891 -0.02(-0.33%)
Sep 19, 2003 6.233 6.276 6.233 6.241 923,964 +0.03(+0.54%)
Sep 18, 2003 6.212 6.222 6.195 6.208 584,314 -0.00(-0.07%)
Sep 17, 2003 6.231 6.231 6.197 6.212 477,333 -0.00(-0.07%)
Sep 16, 2003 6.226 6.231 6.216 6.216 508,996 -0.00(-0.03%)
Sep 15, 2003 6.224 6.253 6.201 6.218 720,558 -0.00(-0.07%)
Sep 12, 2003 6.233 6.281 6.222 6.222 1,188,777 -0.01(-0.17%)
Sep 11, 2003 6.237 6.270 6.212 6.233 866,396 +0.02(+0.30%)
Sep 10, 2003 6.224 6.264 6.208 6.214 1,511,157 -0.01(-0.13%)
Sep 09, 2003 6.318 6.318 6.220 6.222 1,190,216 -0.10(-1.62%)
Sep 08, 2003 6.358 6.364 6.304 6.324 960,424 -0.01(-0.23%)
Sep 05, 2003 6.408 6.408 6.308 6.339 1,116,817 -0.07(-1.07%)
Sep 04, 2003 6.452 6.470 6.381 6.408 747,902 -0.02(-0.29%)
Sep 03, 2003 6.368 6.481 6.360 6.426 516,671 +0.04(+0.69%)
Sep 02, 2003 6.326 6.410 6.316 6.383 772,369 +0.01(+0.23%)
Aug 29, 2003 6.256 6.370 6.256 6.368 641,402 +0.11(+1.80%)
Aug 28, 2003 6.218 6.274 6.218 6.256 821,781 +0.03(+0.44%)
Aug 27, 2003 6.274 6.295 6.228 6.228 808,828 -0.05(-0.76%)
Aug 26, 2003 6.264 6.293 6.197 6.276 5,779,336 +0.02(+0.37%)
Aug 25, 2003 6.295 6.320 6.243 6.253 674,983 -0.02(-0.30%)
Aug 22, 2003 6.431 6.441 6.270 6.272 1,045,337 -0.13(-1.99%)
Aug 21, 2003 6.410 6.418 6.343 6.399 1,017,512 +0.02(+0.33%)
Aug 20, 2003 6.293 6.379 6.291 6.379 557,928 +0.11(+1.83%)
Aug 19, 2003 6.233 6.293 6.233 6.264 394,340 +0.03(+0.50%)
Aug 18, 2003 6.222 6.266 6.214 6.233 770,930 +0.00(+0.03%)
Aug 15, 2003 6.212 6.253 6.191 6.231 218,757 +0.01(+0.17%)
Aug 14, 2003 6.181 6.222 6.149 6.220 906,694 +0.06(+0.98%)
Aug 13, 2003 6.181 6.203 6.149 6.160 897,099 -0.05(-0.81%)
Aug 12, 2003 6.253 6.266 6.170 6.210 1,234,351 -0.06(-0.96%)
Aug 11, 2003 6.212 6.285 6.206 6.270 558,408 +0.01(+0.10%)
Aug 08, 2003 6.187 6.270 6.181 6.264 520,509 +0.03(+0.50%)
Aug 07, 2003 6.108 6.233 6.101 6.233 1,017,992 +0.15(+2.47%)
Aug 06, 2003 6.108 6.112 6.033 6.083 996,404 +0.01(+0.10%)
Aug 05, 2003 6.197 6.245 6.058 6.076 1,838,814 -0.12(-1.95%)
Aug 04, 2003 6.264 6.337 6.181 6.197 2,506,122 -0.25(-3.94%)
Aug 01, 2003 6.556 6.558 6.445 6.452 816,504 -0.13(-1.96%)
Jul 31, 2003 6.566 6.583 6.462 6.581 826,579 -0.03(-0.44%)
Jul 30, 2003 6.566 6.629 6.441 6.610 1,449,751 +0.00(+0.03%)
Jul 29, 2003 6.670 6.670 6.566 6.608 611,658 -0.09(-1.34%)
Jul 28, 2003 6.702 6.704 6.608 6.697 855,362 -0.01(-0.12%)
Jul 25, 2003 6.743 6.775 6.697 6.706 375,150 -0.08(-1.17%)
Jul 24, 2003 6.816 6.823 6.743 6.785 404,414 -0.01(-0.18%)
Jul 23, 2003 6.743 6.806 6.718 6.798 221,156 +0.05(+0.80%)
Jul 22, 2003 6.795 6.802 6.718 6.743 643,800 -0.03(-0.46%)
Jul 21, 2003 6.773 6.802 6.695 6.775 662,510 -0.02(-0.31%)
Jul 18, 2003 6.764 6.798 6.733 6.795 493,644 +0.05(+0.71%)
Jul 17, 2003 6.764 6.848 6.720 6.748 926,843 -0.04(-0.61%)
Jul 16, 2003 6.862 6.893 6.712 6.789 909,572 -0.08(-1.21%)
Jul 15, 2003 6.893 6.898 6.852 6.873 673,064 -0.05(-0.66%)
Jul 14, 2003 6.931 6.931 6.852 6.918 720,078 -0.01(-0.12%)
Jul 11, 2003 6.921 6.962 6.887 6.927 1,067,884 +0.05(+0.70%)
Jul 10, 2003 6.973 6.973 6.831 6.879 714,321 -0.06(-0.90%)
Jul 09, 2003 6.939 6.968 6.902 6.941 791,078 +0.00(+0.03%)
Jul 08, 2003 6.952 6.952 6.858 6.939 855,362 -0.02(-0.30%)
Jul 07, 2003 6.908 6.960 6.873 6.960 974,336 +0.09(+1.37%)
Jul 03, 2003 6.941 6.946 6.848 6.866 488,367 -0.10(-1.38%)
Jul 02, 2003 6.723 6.962 6.723 6.962 1,665,151 +0.22(+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.