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, 2005 11.40 11.56 11.18 11.24 2,551,605 -0.10(-0.86%)
May 27, 2005 11.37 11.41 11.21 11.34 1,079,561 -0.02(-0.15%)
May 26, 2005 11.29 11.42 11.27 11.35 1,188,060 +0.11(+0.94%)
May 25, 2005 11.23 11.30 11.02 11.25 1,042,766 +0.00(+0.04%)
May 24, 2005 11.24 11.28 11.13 11.24 3,487,053 +0.00(+0.04%)
May 23, 2005 11.28 11.29 11.21 11.24 1,538,794 -0.01(-0.13%)
May 20, 2005 11.34 11.34 11.20 11.25 836,383 -0.06(-0.56%)
May 19, 2005 11.33 11.42 11.29 11.32 1,011,868 +0.00(+0.04%)
May 18, 2005 11.33 11.36 11.23 11.31 2,626,611 +0.00(+0.00%)
May 17, 2005 11.25 11.35 11.24 11.31 1,378,876 +0.08(+0.68%)
May 16, 2005 11.10 11.32 11.09 11.24 1,202,448 +0.15(+1.40%)
May 13, 2005 11.29 11.29 11.00 11.08 1,340,194 -0.19(-1.66%)
May 12, 2005 11.33 11.40 11.20 11.27 1,382,178 -0.05(-0.41%)
May 11, 2005 11.30 11.37 11.28 11.32 1,331,231 +0.07(+0.62%)
May 10, 2005 11.36 11.40 11.21 11.25 1,906,746 -0.04(-0.34%)
May 09, 2005 11.34 11.35 11.19 11.28 1,927,030 +0.25(+2.25%)
May 06, 2005 11.11 11.14 10.99 11.04 1,104,327 -0.03(-0.25%)
May 05, 2005 11.14 11.21 11.06 11.06 1,536,435 -0.04(-0.32%)
May 04, 2005 10.98 11.20 10.91 11.10 2,562,455 +0.16(+1.49%)
May 03, 2005 10.92 11.01 10.85 10.94 1,938,352 +0.05(+0.49%)
May 02, 2005 10.68 11.05 10.68 10.88 3,782,358 +0.24(+2.21%)
Apr 29, 2005 10.60 10.68 10.57 10.65 2,639,820 +0.05(+0.48%)
Apr 28, 2005 10.69 10.69 10.57 10.60 1,889,763 -0.00(-0.02%)
Apr 27, 2005 10.68 10.73 10.51 10.60 2,688,408 +0.10(+0.95%)
Apr 26, 2005 10.65 10.71 10.44 10.50 1,728,431 -0.14(-1.30%)
Apr 25, 2005 10.47 10.64 10.47 10.64 2,700,673 +0.17(+1.60%)
Apr 22, 2005 10.32 10.50 10.32 10.47 1,576,061 +0.15(+1.44%)
Apr 21, 2005 10.23 10.35 10.22 10.32 1,689,748 +0.09(+0.89%)
Apr 20, 2005 10.23 10.39 10.16 10.23 3,208,730 +0.06(+0.54%)
Apr 19, 2005 9.857 10.18 9.821 10.18 1,705,316 +0.41(+4.17%)
Apr 18, 2005 9.645 9.847 9.296 9.768 2,064,305 -0.03(-0.32%)
Apr 15, 2005 9.889 10.04 9.728 9.800 2,149,689 -0.05(-0.47%)
Apr 14, 2005 10.10 10.22 9.819 9.847 1,761,452 -0.23(-2.29%)
Apr 13, 2005 10.14 10.27 10.05 10.08 2,333,193 -0.07(-0.65%)
Apr 12, 2005 9.811 10.17 9.783 10.14 5,196,143 +0.56(+5.86%)
Apr 11, 2005 9.783 9.783 9.571 9.582 828,363 -0.16(-1.68%)
Apr 08, 2005 9.730 9.815 9.709 9.745 817,042 +0.00(+0.02%)
Apr 07, 2005 9.715 9.836 9.698 9.743 609,951 +0.03(+0.31%)
Apr 06, 2005 9.798 9.823 9.713 9.713 600,988 -0.08(-0.84%)
Apr 05, 2005 9.734 9.900 9.711 9.796 1,107,630 +0.07(+0.72%)
Apr 04, 2005 9.783 9.794 9.626 9.726 764,208 -0.01(-0.07%)
Apr 01, 2005 9.635 9.794 9.635 9.732 1,091,119 +0.10(+1.08%)
Mar 31, 2005 9.535 9.628 9.478 9.628 1,109,045 +0.10(+1.02%)
Mar 30, 2005 9.412 9.539 9.412 9.531 613,253 +0.15(+1.63%)
Mar 29, 2005 9.546 9.590 9.365 9.378 827,892 -0.14(-1.43%)
Mar 28, 2005 9.571 9.628 9.501 9.514 1,433,126 -0.02(-0.18%)
Mar 24, 2005 9.571 9.603 9.501 9.531 997,244 +0.00(+0.02%)
Mar 23, 2005 9.713 9.713 9.510 9.529 986,866 -0.19(-1.92%)
Mar 22, 2005 9.917 9.957 9.713 9.715 1,352,459 -0.07(-0.71%)
Mar 21, 2005 9.768 9.866 9.671 9.785 782,133 +0.02(+0.17%)
Mar 18, 2005 9.715 9.768 9.645 9.768 755,716 +0.05(+0.55%)
Mar 17, 2005 9.683 9.743 9.618 9.715 713,260 +0.03(+0.28%)
Mar 16, 2005 9.836 9.857 9.673 9.688 577,401 -0.13(-1.30%)
Mar 15, 2005 9.959 10.00 9.796 9.815 540,134 -0.14(-1.45%)
Mar 14, 2005 9.709 10.01 9.709 9.959 1,250,565 +0.28(+2.89%)
Mar 11, 2005 9.794 9.794 9.671 9.679 736,847 -0.07(-0.70%)
Mar 10, 2005 9.832 9.836 9.656 9.747 1,534,548 -0.08(-0.86%)
Mar 09, 2005 9.751 9.900 9.698 9.832 1,234,526 +0.09(+0.91%)
Mar 08, 2005 9.641 9.775 9.582 9.743 1,779,850 +0.11(+1.14%)
Mar 07, 2005 9.567 9.645 9.548 9.633 1,021,774 +0.07(+0.71%)
Mar 04, 2005 9.412 9.577 9.406 9.565 1,806,267 +0.14(+1.51%)
Mar 03, 2005 9.433 9.469 9.410 9.423 712,317 -0.01(-0.16%)
Mar 02, 2005 9.457 9.476 9.402 9.438 742,036 +0.00(+0.02%)
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.