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

Ugi Corp (NY: UGI )

24.77 -0.24 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2006 9.910 10.10 9.763 9.867 2,178,834 -0.04(-0.39%)
May 30, 2006 9.842 10.03 9.782 9.905 1,979,408 +0.07(+0.73%)
May 26, 2006 9.799 9.893 9.744 9.833 618,550 +0.04(+0.39%)
May 25, 2006 9.778 9.816 9.693 9.795 1,061,012 +0.03(+0.26%)
May 24, 2006 9.473 9.778 9.358 9.770 1,877,809 +0.27(+2.86%)
May 23, 2006 9.770 9.808 9.460 9.498 2,147,718 -0.24(-2.44%)
May 22, 2006 9.524 9.778 9.456 9.736 1,674,376 +0.13(+1.37%)
May 19, 2006 9.494 9.634 9.426 9.604 891,995 +0.09(+0.94%)
May 18, 2006 9.524 9.626 9.507 9.515 1,147,052 -0.09(-0.97%)
May 17, 2006 9.626 9.702 9.532 9.609 1,534,825 -0.06(-0.61%)
May 16, 2006 9.922 9.931 9.545 9.668 2,090,672 -0.24(-2.40%)
May 15, 2006 9.846 9.990 9.791 9.905 1,086,235 +0.05(+0.47%)
May 12, 2006 9.804 9.884 9.753 9.859 1,474,243 +0.03(+0.35%)
May 11, 2006 10.05 10.08 9.757 9.825 2,032,918 -0.22(-2.24%)
May 10, 2006 9.973 10.10 9.973 10.05 1,171,332 +0.06(+0.59%)
May 09, 2006 9.990 10.14 9.952 9.990 2,667,027 -0.01(-0.13%)
May 08, 2006 9.825 10.01 9.804 10.00 2,822,372 +0.16(+1.64%)
May 05, 2006 9.736 9.905 9.736 9.842 1,849,993 +0.15(+1.53%)
May 04, 2006 9.770 9.842 9.693 9.693 1,791,297 -0.07(-0.74%)
May 03, 2006 9.893 9.948 9.753 9.765 1,449,256 -0.17(-1.71%)
May 02, 2006 9.884 9.948 9.821 9.935 2,082,421 +0.02(+0.17%)
May 01, 2006 9.753 9.999 9.638 9.918 2,724,309 +0.42(+4.38%)
Apr 28, 2006 9.354 9.528 9.333 9.502 1,021,174 +0.14(+1.54%)
Apr 27, 2006 9.269 9.396 9.176 9.358 928,297 +0.03(+0.27%)
Apr 26, 2006 9.163 9.384 9.142 9.333 1,126,780 -0.00(-0.05%)
Apr 25, 2006 9.494 9.494 9.261 9.337 2,013,353 -0.14(-1.52%)
Apr 24, 2006 9.456 9.498 9.405 9.481 919,575 +0.03(+0.27%)
Apr 21, 2006 9.307 9.532 9.282 9.456 1,230,500 +0.16(+1.69%)
Apr 20, 2006 9.248 9.324 9.248 9.299 690,211 +0.05(+0.50%)
Apr 19, 2006 9.108 9.273 9.108 9.252 827,877 +0.13(+1.39%)
Apr 18, 2006 9.057 9.163 9.040 9.125 819,155 +0.08(+0.94%)
Apr 17, 2006 8.998 9.061 8.981 9.040 808,783 +0.04(+0.47%)
Apr 13, 2006 9.006 9.002 8.913 8.998 577,062 -0.01(-0.09%)
Apr 12, 2006 8.951 9.040 8.926 9.006 526,852 +0.05(+0.57%)
Apr 11, 2006 9.019 9.078 8.879 8.955 752,915 -0.07(-0.75%)
Apr 10, 2006 9.087 9.133 8.968 9.023 491,964 +0.00(+0.05%)
Apr 07, 2006 9.112 9.184 9.010 9.019 1,094,721 -0.11(-1.16%)
Apr 06, 2006 8.998 9.155 8.998 9.125 944,562 +0.09(+1.03%)
Apr 05, 2006 8.972 9.057 8.917 9.032 685,497 +0.04(+0.47%)
Apr 04, 2006 8.955 9.066 8.909 8.989 1,000,901 -0.05(-0.56%)
Apr 03, 2006 9.019 9.091 8.959 9.040 971,435 +0.10(+1.14%)
Mar 31, 2006 9.027 9.066 8.904 8.938 1,404,703 -0.09(-1.03%)
Mar 30, 2006 9.074 9.116 8.981 9.032 712,370 -0.04(-0.47%)
Mar 29, 2006 8.968 9.116 8.955 9.074 1,148,702 +0.13(+1.42%)
Mar 28, 2006 9.032 9.049 8.926 8.947 2,167,755 -0.09(-0.99%)
Mar 27, 2006 9.121 9.163 9.006 9.036 1,052,054 -0.13(-1.39%)
Mar 24, 2006 9.227 9.244 9.082 9.163 1,247,944 -0.08(-0.92%)
Mar 23, 2006 9.295 9.295 9.201 9.248 511,058 -0.05(-0.50%)
Mar 22, 2006 9.265 9.303 9.214 9.295 598,277 +0.03(+0.37%)
Mar 21, 2006 9.261 9.354 9.189 9.261 1,150,588 -0.02(-0.18%)
Mar 20, 2006 9.329 9.346 9.244 9.278 970,492 -0.04(-0.41%)
Mar 17, 2006 9.278 9.324 9.155 9.316 1,908,454 +0.11(+1.15%)
Mar 16, 2006 9.214 9.307 9.193 9.210 1,643,731 -0.03(-0.28%)
Mar 15, 2006 9.295 9.316 9.167 9.235 869,365 -0.08(-0.91%)
Mar 14, 2006 9.214 9.329 9.150 9.320 1,666,597 +0.09(+1.01%)
Mar 13, 2006 9.112 9.231 9.057 9.227 823,162 +0.08(+0.83%)
Mar 10, 2006 9.159 9.189 9.066 9.150 1,277,881 -0.01(-0.14%)
Mar 09, 2006 9.214 9.214 9.066 9.163 1,264,445 -0.06(-0.69%)
Mar 08, 2006 9.206 9.265 9.080 9.227 1,088,120 -0.01(-0.09%)
Mar 07, 2006 9.312 9.312 9.210 9.235 1,109,807 -0.08(-0.87%)
Mar 06, 2006 9.346 9.379 9.248 9.316 1,551,090 -0.06(-0.68%)
Mar 03, 2006 9.439 9.447 9.358 9.379 700,583 -0.08(-0.81%)
Mar 02, 2006 9.426 9.460 9.346 9.456 694,926 -0.01(-0.09%)
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.