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

Ugi Corp (NY: UGI )

22.63 +0.52 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.671 8.797 8.671 8.686 1,579,279 +0.06(+0.65%)
Jan 28, 2005 8.586 8.661 8.536 8.630 855,842 +0.03(+0.39%)
Jan 27, 2005 8.619 8.671 8.561 8.596 921,566 -0.04(-0.48%)
Jan 26, 2005 8.463 8.690 8.453 8.638 1,593,671 +0.29(+3.44%)
Jan 25, 2005 8.317 8.390 8.315 8.350 922,525 +0.05(+0.55%)
Jan 24, 2005 8.271 8.328 8.265 8.305 601,104 +0.03(+0.40%)
Jan 21, 2005 8.303 8.338 8.240 8.271 766,612 -0.03(-0.33%)
Jan 20, 2005 8.244 8.346 8.171 8.298 765,653 +0.03(+0.40%)
Jan 19, 2005 8.296 8.332 8.236 8.265 1,010,316 -0.03(-0.38%)
Jan 18, 2005 8.319 8.361 8.221 8.296 1,250,662 -0.02(-0.25%)
Jan 14, 2005 8.102 8.325 8.077 8.317 857,281 +0.22(+2.70%)
Jan 13, 2005 8.075 8.150 8.036 8.098 907,174 +0.02(+0.28%)
Jan 12, 2005 8.132 8.140 8.007 8.075 651,956 -0.07(-0.84%)
Jan 11, 2005 8.088 8.182 8.025 8.144 868,315 +0.05(+0.57%)
Jan 10, 2005 8.098 8.157 8.088 8.098 841,930 +0.00(+0.00%)
Jan 07, 2005 8.177 8.202 8.082 8.098 820,342 -0.08(-0.97%)
Jan 06, 2005 8.150 8.219 8.150 8.177 461,982 +0.01(+0.18%)
Jan 05, 2005 8.192 8.213 8.098 8.163 1,020,870 -0.04(-0.48%)
Jan 04, 2005 8.334 8.334 8.161 8.202 1,283,284 -0.13(-1.58%)
Jan 03, 2005 8.528 8.546 8.282 8.334 865,917 -0.19(-2.27%)
Dec 31, 2004 8.576 8.580 8.486 8.528 307,028 -0.01(-0.07%)
Dec 30, 2004 8.505 8.590 8.505 8.534 340,610 +0.03(+0.34%)
Dec 29, 2004 8.538 8.551 8.476 8.505 378,029 +0.02(+0.22%)
Dec 28, 2004 8.380 8.536 8.367 8.486 517,631 +0.05(+0.57%)
Dec 27, 2004 8.473 8.505 8.436 8.438 372,272 -0.06(-0.66%)
Dec 23, 2004 8.571 8.571 8.463 8.494 388,583 -0.08(-0.90%)
Dec 22, 2004 8.542 8.630 8.534 8.571 547,374 +0.01(+0.07%)
Dec 21, 2004 8.492 8.565 8.440 8.565 438,475 +0.07(+0.86%)
Dec 20, 2004 8.442 8.526 8.401 8.492 766,612 +0.00(+0.02%)
Dec 17, 2004 8.407 8.492 8.407 8.490 697,051 +0.09(+1.02%)
Dec 16, 2004 8.509 8.578 8.405 8.405 1,160,952 -0.11(-1.32%)
Dec 15, 2004 8.426 8.519 8.405 8.517 286,400 +0.09(+1.09%)
Dec 14, 2004 8.413 8.440 8.348 8.426 674,983 -0.02(-0.22%)
Dec 13, 2004 8.390 8.446 8.317 8.444 465,820 +0.09(+1.12%)
Dec 10, 2004 8.359 8.376 8.255 8.350 637,084 -0.01(-0.10%)
Dec 09, 2004 8.286 8.417 8.282 8.359 669,706 +0.04(+0.50%)
Dec 08, 2004 8.369 8.369 8.205 8.317 853,923 -0.07(-0.87%)
Dec 07, 2004 8.442 8.453 8.390 8.390 985,370 -0.07(-0.84%)
Dec 06, 2004 8.330 8.490 8.290 8.461 821,301 +0.13(+1.55%)
Dec 03, 2004 8.307 8.378 8.278 8.332 1,183,979 +0.00(+0.05%)
Dec 02, 2004 8.390 8.430 8.280 8.328 1,069,323 -0.04(-0.50%)
Dec 01, 2004 8.459 8.544 8.332 8.369 1,871,436 -0.09(-1.06%)
Nov 30, 2004 8.409 8.546 8.380 8.459 1,343,250 +0.05(+0.59%)
Nov 29, 2004 8.380 8.492 8.355 8.409 1,594,150 +0.08(+0.93%)
Nov 26, 2004 8.180 8.346 8.167 8.332 888,944 +0.10(+1.16%)
Nov 24, 2004 8.202 8.328 8.182 8.236 2,903,820 +0.01(+0.08%)
Nov 23, 2004 8.234 8.265 8.188 8.230 1,825,381 +0.01(+0.18%)
Nov 22, 2004 8.146 8.255 8.146 8.215 1,239,628 +0.07(+0.87%)
Nov 19, 2004 8.161 8.182 8.132 8.144 784,842 -0.01(-0.18%)
Nov 18, 2004 8.177 8.225 8.130 8.159 980,573 +0.03(+0.31%)
Nov 17, 2004 8.150 8.307 7.998 8.134 1,100,986 +0.01(+0.18%)
Nov 16, 2004 8.119 8.255 8.094 8.119 863,038 -0.01(-0.13%)
Nov 15, 2004 8.148 8.163 8.065 8.130 2,031,187 -0.01(-0.18%)
Nov 12, 2004 8.109 8.177 8.105 8.144 1,325,500 +0.04(+0.44%)
Nov 11, 2004 8.121 8.148 8.102 8.109 946,512 -0.01(-0.18%)
Nov 10, 2004 8.092 8.161 8.090 8.123 547,374 +0.01(+0.13%)
Nov 09, 2004 8.234 8.246 8.027 8.113 1,423,366 -0.16(-1.94%)
Nov 08, 2004 8.409 8.409 8.273 8.273 520,029 -0.14(-1.61%)
Nov 05, 2004 8.515 8.515 8.382 8.409 737,348 -0.08(-0.91%)
Nov 04, 2004 8.338 8.486 8.255 8.486 807,389 +0.15(+1.80%)
Nov 03, 2004 8.098 8.336 8.098 8.336 631,807 +0.25(+3.15%)
Nov 02, 2004 8.092 8.200 8.079 8.082 781,004 -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.