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: 7:00 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 (%)
Mar 31, 2006 9.022 9.060 8.899 8.933 1,405,529 -0.09(-1.03%)
Mar 30, 2006 9.069 9.111 8.975 9.026 712,789 -0.04(-0.47%)
Mar 29, 2006 8.963 9.111 8.950 9.069 1,149,378 +0.13(+1.42%)
Mar 28, 2006 9.026 9.043 8.920 8.941 2,169,030 -0.09(-0.99%)
Mar 27, 2006 9.115 9.158 9.001 9.031 1,052,673 -0.13(-1.39%)
Mar 24, 2006 9.221 9.238 9.077 9.158 1,248,678 -0.08(-0.92%)
Mar 23, 2006 9.289 9.289 9.196 9.243 511,358 -0.05(-0.50%)
Mar 22, 2006 9.259 9.298 9.209 9.289 598,629 +0.03(+0.37%)
Mar 21, 2006 9.255 9.348 9.183 9.255 1,151,265 -0.02(-0.18%)
Mar 20, 2006 9.323 9.340 9.238 9.272 971,063 -0.04(-0.41%)
Mar 17, 2006 9.272 9.319 9.149 9.310 1,909,576 +0.11(+1.15%)
Mar 16, 2006 9.209 9.302 9.187 9.204 1,644,698 -0.03(-0.28%)
Mar 15, 2006 9.289 9.310 9.162 9.230 869,876 -0.08(-0.91%)
Mar 14, 2006 9.209 9.323 9.145 9.315 1,667,577 +0.09(+1.01%)
Mar 13, 2006 9.107 9.226 9.052 9.221 823,646 +0.08(+0.83%)
Mar 10, 2006 9.153 9.183 9.060 9.145 1,278,633 -0.01(-0.14%)
Mar 09, 2006 9.209 9.209 9.060 9.158 1,265,188 -0.06(-0.69%)
Mar 08, 2006 9.200 9.259 9.074 9.221 1,088,760 -0.01(-0.09%)
Mar 07, 2006 9.306 9.306 9.204 9.230 1,110,460 -0.08(-0.87%)
Mar 06, 2006 9.340 9.374 9.243 9.310 1,552,002 -0.06(-0.68%)
Mar 03, 2006 9.433 9.442 9.353 9.374 700,995 -0.08(-0.81%)
Mar 02, 2006 9.421 9.454 9.340 9.450 695,335 -0.01(-0.09%)
Mar 01, 2006 9.518 9.518 9.370 9.459 945,589 -0.06(-0.62%)
Feb 28, 2006 9.577 9.590 9.399 9.518 1,526,765 -0.06(-0.62%)
Feb 27, 2006 9.480 9.603 9.459 9.577 821,523 +0.12(+1.30%)
Feb 24, 2006 9.467 9.488 9.382 9.454 600,988 -0.05(-0.54%)
Feb 23, 2006 9.463 9.556 9.370 9.505 849,827 +0.00(+0.04%)
Feb 22, 2006 9.497 9.552 9.421 9.501 786,615 -0.03(-0.27%)
Feb 21, 2006 9.531 9.556 9.433 9.527 825,297 -0.01(-0.09%)
Feb 17, 2006 9.387 9.607 9.374 9.535 1,170,370 +0.15(+1.58%)
Feb 16, 2006 9.264 9.408 9.221 9.387 688,730 +0.14(+1.56%)
Feb 15, 2006 9.183 9.310 9.179 9.243 1,619,932 +0.04(+0.46%)
Feb 14, 2006 9.064 9.213 9.005 9.200 1,163,530 +0.11(+1.26%)
Feb 13, 2006 9.196 9.230 9.035 9.086 1,237,120 -0.14(-1.56%)
Feb 10, 2006 9.179 9.255 9.111 9.230 1,364,724 +0.04(+0.46%)
Feb 09, 2006 9.128 9.251 9.086 9.187 1,238,771 +0.07(+0.79%)
Feb 08, 2006 9.158 9.158 9.064 9.115 1,985,997 +0.00(+0.00%)
Feb 07, 2006 9.035 9.128 8.937 9.115 1,367,790 +0.08(+0.89%)
Feb 06, 2006 9.094 9.149 8.967 9.035 1,870,658 -0.10(-1.11%)
Feb 03, 2006 9.107 9.179 8.975 9.137 1,794,237 +0.02(+0.23%)
Feb 02, 2006 9.043 9.149 8.929 9.115 2,305,125 -0.01(-0.09%)
Feb 01, 2006 9.009 9.175 8.776 9.124 1,720,175 +0.02(+0.23%)
Jan 31, 2006 9.179 9.319 9.094 9.103 2,124,923 -0.18(-1.96%)
Jan 30, 2006 9.281 9.357 9.221 9.285 2,604,204 -0.01(-0.14%)
Jan 27, 2006 8.997 9.319 8.997 9.298 1,789,756 +0.31(+3.39%)
Jan 26, 2006 9.077 9.077 8.899 8.992 737,555 -0.02(-0.24%)
Jan 25, 2006 9.209 9.209 8.988 9.014 828,127 -0.18(-1.98%)
Jan 24, 2006 9.137 9.209 9.073 9.196 1,155,039 +0.13(+1.40%)
Jan 23, 2006 9.285 9.285 8.988 9.069 2,463,627 -0.22(-2.33%)
Jan 20, 2006 9.327 9.450 9.264 9.285 513,481 -0.06(-0.59%)
Jan 19, 2006 9.348 9.412 9.268 9.340 808,786 +0.00(+0.05%)
Jan 18, 2006 9.327 9.438 9.281 9.336 817,513 -0.08(-0.81%)
Jan 17, 2006 9.370 9.476 9.306 9.412 1,186,173 -0.03(-0.31%)
Jan 13, 2006 9.336 9.454 9.327 9.442 414,889 +0.07(+0.72%)
Jan 12, 2006 9.501 9.531 9.336 9.374 620,801 -0.13(-1.34%)
Jan 11, 2006 9.404 9.548 9.323 9.501 2,305,125 +0.08(+0.81%)
Jan 10, 2006 9.310 9.688 9.272 9.425 2,562,455 +0.06(+0.68%)
Jan 09, 2006 9.052 9.370 9.052 9.361 2,797,143 +0.31(+3.42%)
Jan 06, 2006 8.946 9.098 8.925 9.052 1,081,920 +0.14(+1.52%)
Jan 05, 2006 8.992 9.064 8.874 8.916 1,489,498 -0.10(-1.08%)
Jan 04, 2006 8.946 9.022 8.869 9.014 1,737,158 +0.08(+0.85%)
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.