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 (%)
Nov 28, 2003 6.789 6.818 6.747 6.747 122,259 -0.03(-0.40%)
Nov 26, 2003 6.766 6.799 6.747 6.774 291,985 -0.03(-0.37%)
Nov 25, 2003 6.685 6.799 6.685 6.799 722,531 +0.08(+1.24%)
Nov 24, 2003 6.476 6.718 6.474 6.716 1,214,927 +0.23(+3.50%)
Nov 21, 2003 6.472 6.601 6.472 6.489 852,942 +0.02(+0.26%)
Nov 20, 2003 6.497 6.535 6.455 6.472 475,135 -0.06(-0.89%)
Nov 19, 2003 6.622 6.643 6.549 6.530 615,614 -0.01(-0.13%)
Nov 18, 2003 6.631 6.656 6.520 6.539 330,820 -0.08(-1.23%)
Nov 17, 2003 6.593 6.674 6.549 6.620 295,820 -0.03(-0.50%)
Nov 14, 2003 6.685 6.691 6.635 6.653 279,040 -0.03(-0.47%)
Nov 13, 2003 6.726 6.726 6.674 6.685 398,902 -0.04(-0.62%)
Nov 12, 2003 6.612 6.726 6.597 6.726 519,724 +0.11(+1.70%)
Nov 11, 2003 6.587 6.618 6.574 6.614 467,464 -0.00(-0.06%)
Nov 10, 2003 6.541 6.599 6.541 6.618 713,422 +0.08(+1.15%)
Nov 07, 2003 6.466 6.549 6.462 6.543 734,038 +0.08(+1.19%)
Nov 06, 2003 6.426 6.466 6.405 6.466 285,273 +0.04(+0.62%)
Nov 05, 2003 6.474 6.516 6.386 6.426 359,108 -0.04(-0.55%)
Nov 04, 2003 6.474 6.516 6.474 6.462 830,298 -0.03(-0.48%)
Nov 03, 2003 6.422 6.476 6.386 6.493 757,052 +0.12(+1.90%)
Oct 31, 2003 6.351 6.382 6.326 6.372 349,998 -0.01(-0.13%)
Oct 30, 2003 6.401 6.414 6.366 6.380 308,766 -0.02(-0.36%)
Oct 29, 2003 6.445 6.447 6.386 6.403 495,272 -0.02(-0.36%)
Oct 28, 2003 6.416 6.466 6.403 6.426 767,120 -0.01(-0.23%)
Oct 27, 2003 6.445 6.447 6.405 6.441 608,902 +0.01(+0.19%)
Oct 24, 2003 6.455 6.459 6.399 6.428 563,354 -0.03(-0.52%)
Oct 23, 2003 6.437 6.462 6.361 6.462 584,929 +0.03(+0.42%)
Oct 22, 2003 6.472 6.474 6.407 6.434 914,791 -0.03(-0.48%)
Oct 21, 2003 6.497 6.510 6.462 6.466 793,970 -0.05(-0.83%)
Oct 20, 2003 6.497 6.520 6.466 6.520 673,628 -0.02(-0.29%)
Oct 17, 2003 6.528 6.528 6.480 6.539 777,668 +0.04(+0.55%)
Oct 16, 2003 6.476 6.503 6.459 6.503 580,614 -0.00(-0.06%)
Oct 15, 2003 6.522 6.558 6.482 6.507 1,152,599 -0.02(-0.26%)
Oct 14, 2003 6.482 6.535 6.478 6.524 880,750 +0.04(+0.68%)
Oct 13, 2003 6.476 6.503 6.474 6.480 563,833 +0.01(+0.10%)
Oct 10, 2003 6.466 6.485 6.443 6.474 457,875 +0.00(+0.00%)
Oct 09, 2003 6.466 6.468 6.466 6.474 1,399,995 +0.00(+0.06%)
Oct 08, 2003 6.478 6.478 6.418 6.470 1,107,051 -0.01(-0.19%)
Oct 07, 2003 6.466 6.487 6.455 6.482 652,532 +0.00(+0.00%)
Oct 06, 2003 6.445 6.476 6.391 6.482 1,336,228 +0.05(+0.75%)
Oct 03, 2003 6.414 6.441 6.359 6.434 1,472,872 +0.19(+2.97%)
Oct 02, 2003 6.142 6.253 6.142 6.249 907,599 +0.15(+2.43%)
Oct 01, 2003 6.028 6.105 6.017 6.101 1,131,982 +0.07(+1.11%)
Sep 30, 2003 6.038 6.053 6.038 6.034 1,086,434 -0.01(-0.21%)
Sep 29, 2003 6.028 6.069 6.019 6.046 1,063,900 -0.01(-0.14%)
Sep 26, 2003 6.107 6.107 6.059 6.055 575,820 -0.02(-0.34%)
Sep 25, 2003 6.149 6.149 6.057 6.076 1,118,558 -0.06(-0.95%)
Sep 24, 2003 6.180 6.193 6.134 6.134 543,696 -0.06(-1.01%)
Sep 23, 2003 6.222 6.236 6.195 6.197 703,833 -0.03(-0.44%)
Sep 22, 2003 6.249 6.268 6.218 6.224 1,055,270 -0.02(-0.33%)
Sep 19, 2003 6.236 6.280 6.236 6.245 923,421 +0.03(+0.54%)
Sep 18, 2003 6.215 6.226 6.199 6.211 583,970 -0.00(-0.07%)
Sep 17, 2003 6.234 6.234 6.201 6.215 477,053 -0.00(-0.07%)
Sep 16, 2003 6.230 6.234 6.220 6.220 508,697 -0.00(-0.03%)
Sep 15, 2003 6.228 6.257 6.205 6.222 720,134 -0.00(-0.07%)
Sep 12, 2003 6.236 6.284 6.226 6.226 1,188,078 -0.01(-0.17%)
Sep 11, 2003 6.240 6.274 6.215 6.236 865,887 +0.02(+0.30%)
Sep 10, 2003 6.228 6.268 6.211 6.218 1,510,269 -0.01(-0.13%)
Sep 09, 2003 6.322 6.322 6.224 6.226 1,189,516 -0.10(-1.62%)
Sep 08, 2003 6.361 6.368 6.307 6.328 959,860 -0.01(-0.23%)
Sep 05, 2003 6.412 6.412 6.311 6.343 1,116,160 -0.07(-1.07%)
Sep 04, 2003 6.455 6.474 6.384 6.412 747,463 -0.02(-0.29%)
Sep 03, 2003 6.372 6.485 6.364 6.430 516,368 +0.04(+0.69%)
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.