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 29, 2009 10.27 10.39 10.18 10.23 2,041,718 -0.06(-0.62%)
May 28, 2009 10.12 10.37 10.10 10.29 1,806,360 +0.23(+2.28%)
May 27, 2009 10.17 10.27 10.06 10.06 1,563,989 -0.11(-1.08%)
May 26, 2009 9.876 10.27 9.842 10.17 1,666,474 +0.31(+3.18%)
May 22, 2009 9.978 10.00 9.859 9.859 1,491,882 -0.09(-0.90%)
May 21, 2009 9.872 9.990 9.872 9.948 2,186,106 +0.00(+0.00%)
May 20, 2009 9.872 9.999 9.821 9.948 3,689,252 +0.14(+1.38%)
May 19, 2009 9.630 9.842 9.587 9.812 2,418,739 +0.21(+2.21%)
May 18, 2009 9.447 9.609 9.384 9.600 2,391,369 +0.22(+2.35%)
May 15, 2009 9.549 9.562 9.379 9.379 1,223,327 -0.22(-2.25%)
May 14, 2009 9.634 9.659 9.460 9.596 1,934,353 +0.03(+0.31%)
May 13, 2009 9.613 9.715 9.541 9.566 2,553,687 -0.13(-1.36%)
May 12, 2009 9.791 9.821 9.681 9.698 1,973,506 -0.05(-0.52%)
May 11, 2009 9.647 9.829 9.647 9.749 2,853,229 +0.01(+0.09%)
May 08, 2009 9.850 9.905 9.693 9.740 1,713,281 -0.03(-0.26%)
May 07, 2009 9.863 9.910 9.757 9.765 1,520,670 -0.04(-0.43%)
May 06, 2009 9.939 9.990 9.774 9.808 1,628,261 -0.03(-0.30%)
May 05, 2009 10.17 10.17 9.812 9.838 2,045,509 -0.33(-3.25%)
May 04, 2009 10.10 10.17 10.09 10.17 2,335,537 +0.14(+1.44%)
May 01, 2009 9.642 10.02 9.609 10.02 2,508,109 +0.29(+3.01%)
Apr 30, 2009 9.905 9.914 9.655 9.732 2,011,863 -0.03(-0.26%)
Apr 29, 2009 9.749 9.829 9.698 9.757 2,814,136 +0.04(+0.44%)
Apr 28, 2009 9.689 9.770 9.609 9.715 2,302,620 +0.02(+0.22%)
Apr 27, 2009 9.473 9.765 9.473 9.693 2,805,527 +0.13(+1.38%)
Apr 24, 2009 9.664 9.736 9.502 9.562 2,278,453 -0.06(-0.57%)
Apr 23, 2009 9.719 9.719 9.511 9.617 1,390,649 -0.06(-0.66%)
Apr 22, 2009 9.672 9.770 9.587 9.681 1,890,723 -0.02(-0.22%)
Apr 21, 2009 9.757 9.825 9.621 9.702 1,547,382 -0.01(-0.13%)
Apr 20, 2009 9.613 9.757 9.600 9.715 1,461,228 -0.03(-0.30%)
Apr 17, 2009 9.808 9.867 9.668 9.744 1,785,581 -0.04(-0.39%)
Apr 16, 2009 9.778 9.863 9.685 9.782 1,440,923 +0.11(+1.14%)
Apr 15, 2009 9.587 9.702 9.587 9.672 1,411,655 +0.06(+0.62%)
Apr 14, 2009 9.651 9.710 9.592 9.613 1,119,364 -0.11(-1.18%)
Apr 13, 2009 9.757 9.795 9.519 9.727 1,886,974 -0.04(-0.43%)
Apr 09, 2009 9.935 9.999 9.702 9.770 1,714,398 -0.01(-0.13%)
Apr 08, 2009 9.706 9.821 9.655 9.782 1,671,297 +0.14(+1.45%)
Apr 07, 2009 9.668 9.770 9.617 9.642 1,449,803 -0.12(-1.22%)
Apr 06, 2009 9.770 9.914 9.702 9.761 1,543,625 -0.09(-0.95%)
Apr 03, 2009 9.939 10.01 9.770 9.855 1,649,177 -0.11(-1.15%)
Apr 02, 2009 10.11 10.28 9.889 9.969 2,302,698 +0.00(+0.04%)
Apr 01, 2009 9.905 10.03 9.770 9.965 2,315,891 -0.05(-0.51%)
Mar 31, 2009 10.02 10.13 9.961 10.02 4,732,304 -0.04(-0.38%)
Mar 30, 2009 9.757 10.05 9.715 10.05 2,532,245 -0.03(-0.34%)
Mar 26, 2009 10.07 10.18 9.948 10.09 2,639,072 +0.08(+0.76%)
Mar 25, 2009 9.931 10.15 9.842 10.01 2,235,397 +0.08(+0.77%)
Mar 24, 2009 9.918 10.05 9.872 9.935 1,766,058 -0.08(-0.76%)
Mar 23, 2009 9.799 10.05 9.770 10.01 1,889,834 +0.29(+3.01%)
Mar 20, 2009 9.952 10.08 9.710 9.719 2,386,911 -0.22(-2.18%)
Mar 19, 2009 9.901 10.01 9.702 9.935 1,418,347 +0.15(+1.52%)
Mar 18, 2009 9.791 9.922 9.621 9.787 2,762,820 +0.00(+0.04%)
Mar 17, 2009 9.604 9.791 9.502 9.782 1,462,970 +0.20(+2.08%)
Mar 16, 2009 9.706 9.816 9.566 9.583 2,244,751 -0.07(-0.75%)
Mar 13, 2009 9.511 9.689 9.486 9.655 0 +0.18(+1.93%)
Mar 12, 2009 9.388 9.519 9.231 9.473 2,280,829 +0.13(+1.36%)
Mar 11, 2009 9.388 9.460 9.316 9.346 3,350,650 +0.03(+0.36%)
Mar 10, 2009 9.193 9.333 9.087 9.312 2,311,900 +0.27(+3.00%)
Mar 09, 2009 9.184 9.231 8.966 9.040 2,162,402 -0.20(-2.11%)
Mar 06, 2009 9.333 9.473 9.010 9.235 0 -0.03(-0.32%)
Mar 05, 2009 9.651 9.761 9.184 9.265 2,569,711 -0.55(-5.62%)
Mar 04, 2009 9.719 9.901 9.609 9.816 2,361,983 -0.05(-0.47%)
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.