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

Ugi Corp (NY: UGI )

24.84 +0.42 (+1.72%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Jan 31, 2005 8.816 8.943 8.816 8.831 1,553,396 +0.06(+0.65%)
Jan 28, 2005 8.729 8.805 8.678 8.774 841,816 +0.03(+0.39%)
Jan 27, 2005 8.763 8.816 8.704 8.740 906,462 -0.04(-0.48%)
Jan 26, 2005 8.604 8.835 8.593 8.782 1,567,552 +0.29(+3.44%)
Jan 25, 2005 8.456 8.530 8.454 8.490 907,406 +0.05(+0.55%)
Jan 24, 2005 8.409 8.466 8.403 8.443 591,253 +0.03(+0.40%)
Jan 21, 2005 8.441 8.477 8.377 8.409 754,048 -0.03(-0.33%)
Jan 20, 2005 8.382 8.485 8.307 8.437 753,104 +0.03(+0.40%)
Jan 19, 2005 8.435 8.471 8.373 8.403 993,758 -0.03(-0.38%)
Jan 18, 2005 8.458 8.500 8.358 8.435 1,230,165 -0.02(-0.25%)
Jan 14, 2005 8.237 8.464 8.212 8.456 843,231 +0.22(+2.70%)
Jan 13, 2005 8.210 8.286 8.170 8.233 892,306 +0.02(+0.28%)
Jan 12, 2005 8.267 8.276 8.140 8.210 641,271 -0.07(-0.84%)
Jan 11, 2005 8.223 8.318 8.159 8.280 854,084 +0.05(+0.57%)
Jan 10, 2005 8.233 8.293 8.223 8.233 828,131 +0.00(+0.00%)
Jan 07, 2005 8.314 8.339 8.216 8.233 806,897 -0.08(-0.97%)
Jan 06, 2005 8.286 8.356 8.286 8.314 454,410 +0.01(+0.18%)
Jan 05, 2005 8.329 8.350 8.233 8.299 1,004,139 -0.04(-0.48%)
Jan 04, 2005 8.473 8.473 8.297 8.339 1,262,252 -0.13(-1.58%)
Jan 03, 2005 8.670 8.689 8.420 8.473 851,725 -0.20(-2.27%)
Dec 31, 2004 8.719 8.723 8.627 8.670 301,996 -0.01(-0.07%)
Dec 30, 2004 8.646 8.733 8.646 8.676 335,027 +0.03(+0.34%)
Dec 29, 2004 8.680 8.693 8.617 8.646 371,833 +0.02(+0.22%)
Dec 28, 2004 8.519 8.678 8.507 8.627 509,147 +0.05(+0.57%)
Dec 27, 2004 8.615 8.646 8.577 8.579 366,171 -0.06(-0.66%)
Dec 23, 2004 8.714 8.714 8.604 8.636 382,214 -0.08(-0.90%)
Dec 22, 2004 8.685 8.774 8.676 8.714 538,403 +0.01(+0.07%)
Dec 21, 2004 8.634 8.708 8.581 8.708 431,289 +0.07(+0.86%)
Dec 20, 2004 8.583 8.668 8.540 8.634 754,048 +0.00(+0.02%)
Dec 17, 2004 8.547 8.634 8.547 8.632 685,627 +0.09(+1.02%)
Dec 16, 2004 8.651 8.721 8.545 8.545 1,141,925 -0.11(-1.32%)
Dec 15, 2004 8.566 8.661 8.545 8.659 281,706 +0.09(+1.09%)
Dec 14, 2004 8.553 8.581 8.488 8.566 663,921 -0.02(-0.22%)
Dec 13, 2004 8.530 8.587 8.456 8.585 458,185 +0.10(+1.12%)
Dec 10, 2004 8.498 8.515 8.392 8.490 626,643 -0.01(-0.10%)
Dec 09, 2004 8.424 8.557 8.420 8.498 658,730 +0.04(+0.50%)
Dec 08, 2004 8.509 8.509 8.341 8.456 839,928 -0.07(-0.87%)
Dec 07, 2004 8.583 8.593 8.530 8.530 969,220 -0.07(-0.84%)
Dec 06, 2004 8.468 8.632 8.428 8.602 807,841 +0.13(+1.55%)
Dec 03, 2004 8.445 8.517 8.415 8.471 1,164,575 +0.00(+0.05%)
Dec 02, 2004 8.530 8.570 8.418 8.466 1,051,798 -0.04(-0.50%)
Dec 01, 2004 8.600 8.687 8.471 8.509 1,840,764 -0.09(-1.06%)
Nov 30, 2004 8.549 8.689 8.519 8.600 1,321,236 +0.05(+0.60%)
Nov 29, 2004 8.519 8.634 8.494 8.549 1,568,024 +0.08(+0.93%)
Nov 26, 2004 8.316 8.485 8.303 8.471 874,375 +0.10(+1.16%)
Nov 24, 2004 8.339 8.466 8.318 8.373 2,856,229 +0.01(+0.08%)
Nov 23, 2004 8.371 8.403 8.324 8.367 1,795,465 +0.01(+0.18%)
Nov 22, 2004 8.282 8.392 8.282 8.352 1,219,312 +0.07(+0.87%)
Nov 19, 2004 8.297 8.318 8.267 8.280 771,979 -0.01(-0.18%)
Nov 18, 2004 8.314 8.362 8.265 8.295 964,502 +0.03(+0.31%)
Nov 17, 2004 8.286 8.445 8.131 8.269 1,082,941 +0.01(+0.18%)
Nov 16, 2004 8.254 8.392 8.229 8.254 848,894 -0.01(-0.13%)
Nov 15, 2004 8.284 8.299 8.199 8.265 1,997,897 -0.01(-0.18%)
Nov 12, 2004 8.244 8.314 8.240 8.280 1,303,776 +0.04(+0.44%)
Nov 11, 2004 8.257 8.284 8.237 8.244 930,999 -0.01(-0.18%)
Nov 10, 2004 8.227 8.297 8.225 8.259 538,403 +0.01(+0.13%)
Nov 09, 2004 8.371 8.384 8.161 8.248 1,400,038 -0.16(-1.94%)
Nov 08, 2004 8.549 8.549 8.411 8.411 511,507 -0.14(-1.61%)
Nov 05, 2004 8.657 8.657 8.521 8.549 725,264 -0.08(-0.91%)
Nov 04, 2004 8.477 8.627 8.392 8.627 794,157 +0.15(+1.80%)
Nov 03, 2004 8.233 8.475 8.233 8.475 621,452 +0.26(+3.15%)
Nov 02, 2004 8.227 8.337 8.214 8.216 768,204 -0.01(-0.13%)
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.