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

Ugi Corp (NY: UGI )

24.03 -0.46 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 7.216 7.227 7.169 7.184 480,363 -0.03(-0.44%)
Dec 30, 2003 7.163 7.218 7.163 7.216 438,839 +0.04(+0.62%)
Dec 29, 2003 7.233 7.248 7.167 7.171 355,318 -0.03(-0.41%)
Dec 26, 2003 7.212 7.227 7.157 7.201 291,143 -0.00(-0.06%)
Dec 24, 2003 7.184 7.229 7.146 7.205 178,366 +0.00(+0.00%)
Dec 23, 2003 7.135 7.205 7.118 7.205 704,030 +0.07(+0.95%)
Dec 22, 2003 7.089 7.138 7.059 7.138 1,169,765 +0.02(+0.33%)
Dec 19, 2003 7.070 7.125 7.070 7.114 1,613,795 +0.01(+0.09%)
Dec 18, 2003 7.061 7.082 7.015 7.108 536,988 +0.04(+0.51%)
Dec 17, 2003 7.036 7.072 6.979 7.072 387,405 +0.10(+1.43%)
Dec 16, 2003 6.968 7.019 6.930 6.972 403,920 -0.01(-0.15%)
Dec 15, 2003 7.059 7.097 6.983 6.983 434,592 -0.05(-0.75%)
Dec 12, 2003 6.985 7.036 6.974 7.036 259,528 +0.04(+0.51%)
Dec 11, 2003 6.909 7.002 6.909 7.000 590,309 +0.07(+1.07%)
Dec 10, 2003 6.970 6.970 6.926 6.926 689,402 -0.05(-0.67%)
Dec 09, 2003 6.966 6.979 6.936 6.972 367,114 -0.03(-0.36%)
Dec 08, 2003 6.856 6.998 6.803 6.998 533,213 +0.10(+1.51%)
Dec 05, 2003 6.972 6.972 6.832 6.894 455,826 -0.08(-1.12%)
Dec 04, 2003 6.913 6.972 6.905 6.972 404,864 +0.08(+1.23%)
Dec 03, 2003 7.038 7.038 6.896 6.887 462,432 -0.16(-2.31%)
Dec 02, 2003 7.097 7.097 7.080 7.051 379,855 -0.03(-0.45%)
Dec 01, 2003 6.873 7.087 6.873 7.082 880,981 +0.23(+3.31%)
Nov 28, 2003 6.898 6.928 6.856 6.856 120,326 -0.03(-0.40%)
Nov 26, 2003 6.875 6.909 6.856 6.883 287,368 -0.03(-0.37%)
Nov 25, 2003 6.792 6.909 6.792 6.909 711,108 +0.08(+1.24%)
Nov 24, 2003 6.580 6.826 6.578 6.824 1,195,718 +0.23(+3.50%)
Nov 21, 2003 6.576 6.707 6.576 6.593 839,456 +0.02(+0.26%)
Nov 20, 2003 6.601 6.640 6.559 6.576 467,623 -0.06(-0.89%)
Nov 19, 2003 6.729 6.750 6.654 6.635 605,881 -0.01(-0.13%)
Nov 18, 2003 6.737 6.762 6.625 6.644 325,590 -0.08(-1.23%)
Nov 17, 2003 6.699 6.782 6.654 6.726 291,143 -0.03(-0.50%)
Nov 14, 2003 6.792 6.798 6.741 6.760 274,628 -0.03(-0.47%)
Nov 13, 2003 6.835 6.835 6.782 6.792 392,595 -0.04(-0.62%)
Nov 12, 2003 6.718 6.835 6.703 6.835 511,507 +0.11(+1.70%)
Nov 11, 2003 6.693 6.724 6.680 6.720 460,073 -0.00(-0.06%)
Nov 10, 2003 6.646 6.705 6.646 6.724 702,142 +0.08(+1.15%)
Nov 07, 2003 6.570 6.654 6.565 6.648 722,432 +0.08(+1.19%)
Nov 06, 2003 6.529 6.570 6.508 6.570 280,762 +0.04(+0.62%)
Nov 05, 2003 6.578 6.620 6.489 6.529 353,430 -0.04(-0.55%)
Nov 04, 2003 6.578 6.620 6.578 6.565 817,170 -0.03(-0.48%)
Nov 03, 2003 6.525 6.580 6.489 6.597 745,082 +0.12(+1.90%)
Oct 31, 2003 6.453 6.485 6.428 6.474 344,465 -0.01(-0.13%)
Oct 30, 2003 6.504 6.517 6.468 6.483 303,884 -0.02(-0.36%)
Oct 29, 2003 6.548 6.551 6.489 6.506 487,441 -0.02(-0.36%)
Oct 28, 2003 6.519 6.570 6.506 6.529 754,992 -0.01(-0.23%)
Oct 27, 2003 6.548 6.551 6.508 6.544 599,274 +0.01(+0.19%)
Oct 24, 2003 6.559 6.563 6.502 6.531 554,447 -0.03(-0.52%)
Oct 23, 2003 6.540 6.565 6.464 6.565 575,681 +0.03(+0.42%)
Oct 22, 2003 6.576 6.578 6.510 6.538 900,327 -0.03(-0.48%)
Oct 21, 2003 6.601 6.614 6.565 6.570 781,416 -0.06(-0.83%)
Oct 20, 2003 6.601 6.625 6.570 6.625 662,977 -0.02(-0.29%)
Oct 17, 2003 6.633 6.633 6.584 6.644 765,373 +0.04(+0.55%)
Oct 16, 2003 6.580 6.608 6.563 6.608 571,434 -0.00(-0.06%)
Oct 15, 2003 6.627 6.663 6.587 6.612 1,134,375 -0.02(-0.26%)
Oct 14, 2003 6.587 6.640 6.582 6.629 866,825 +0.04(+0.68%)
Oct 13, 2003 6.580 6.608 6.578 6.584 554,919 +0.01(+0.10%)
Oct 10, 2003 6.570 6.589 6.546 6.578 450,635 +0.00(+0.00%)
Oct 09, 2003 6.570 6.572 6.570 6.578 1,377,860 +0.00(+0.06%)
Oct 08, 2003 6.582 6.582 6.521 6.574 1,089,547 -0.01(-0.19%)
Oct 07, 2003 6.570 6.591 6.559 6.587 642,215 +0.00(+0.00%)
Oct 06, 2003 6.548 6.580 6.493 6.587 1,315,101 +0.05(+0.75%)
Oct 03, 2003 6.517 6.544 6.462 6.538 1,449,584 +0.19(+2.97%)
Oct 02, 2003 6.241 6.353 6.241 6.349 893,249 +0.15(+2.43%)
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.