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

Ugi Corp (NY: UGI )

22.08 -0.39 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2003 5.777 5.826 5.757 5.757 1,203,181 -0.01(-0.24%)
Feb 27, 2003 5.834 5.839 5.765 5.770 1,674,960 -0.03(-0.50%)
Feb 26, 2003 5.857 5.857 5.772 5.800 1,657,700 -0.12(-1.97%)
Feb 25, 2003 5.770 5.916 5.770 5.916 4,836,457 +0.13(+2.23%)
Feb 24, 2003 5.853 5.854 5.773 5.787 986,709 -0.06(-1.07%)
Feb 21, 2003 5.797 5.858 5.784 5.850 734,278 +0.05(+0.91%)
Feb 20, 2003 5.752 5.830 5.743 5.797 1,042,804 +0.05(+0.80%)
Feb 19, 2003 5.723 5.784 5.722 5.751 1,710,919 +0.01(+0.24%)
Feb 18, 2003 5.720 5.764 5.704 5.737 1,108,969 +0.02(+0.34%)
Feb 14, 2003 5.597 5.718 5.577 5.718 1,364,276 +0.06(+1.03%)
Feb 13, 2003 5.548 5.659 5.430 5.659 1,350,612 +0.10(+1.88%)
Feb 12, 2003 5.631 5.665 5.533 5.555 758,011 -0.08(-1.43%)
Feb 11, 2003 5.713 5.737 5.593 5.636 1,349,893 -0.08(-1.36%)
Feb 10, 2003 5.697 5.765 5.687 5.713 1,366,434 +0.02(+0.39%)
Feb 07, 2003 5.729 5.750 5.691 5.691 1,061,503 -0.02(-0.37%)
Feb 06, 2003 5.700 5.783 5.680 5.712 1,625,337 +0.01(+0.24%)
Feb 05, 2003 5.715 5.729 5.676 5.698 1,145,647 -0.00(-0.02%)
Feb 04, 2003 5.698 5.733 5.680 5.700 2,177,664 +0.01(+0.22%)
Feb 03, 2003 5.816 5.816 5.636 5.687 2,668,861 -0.13(-2.22%)
Jan 31, 2003 5.548 5.816 5.548 5.816 2,184,137 +0.29(+5.18%)
Jan 30, 2003 5.499 5.588 5.478 5.530 989,585 +0.06(+1.07%)
Jan 29, 2003 5.381 5.491 5.381 5.472 1,620,303 +0.10(+1.94%)
Jan 28, 2003 5.312 5.395 5.289 5.367 2,035,986 +0.07(+1.34%)
Jan 27, 2003 5.327 5.346 5.275 5.296 1,308,180 -0.03(-0.57%)
Jan 24, 2003 5.367 5.367 5.298 5.327 1,294,516 -0.05(-0.88%)
Jan 23, 2003 5.332 5.395 5.323 5.374 800,442 +0.06(+1.10%)
Jan 22, 2003 5.285 5.320 5.270 5.316 725,648 +0.03(+0.61%)
Jan 21, 2003 5.285 5.349 5.278 5.284 788,935 +0.00(+0.00%)
Jan 17, 2003 5.263 5.327 5.257 5.284 1,021,229 +0.01(+0.26%)
Jan 16, 2003 5.281 5.326 5.259 5.270 886,024 +0.01(+0.13%)
Jan 15, 2003 5.326 5.326 5.263 5.263 1,189,516 -0.06(-1.07%)
Jan 14, 2003 5.301 5.339 5.284 5.320 661,641 +0.02(+0.37%)
Jan 13, 2003 5.296 5.339 5.206 5.301 438,697 +0.01(+0.13%)
Jan 10, 2003 5.346 5.362 5.280 5.294 634,313 -0.07(-1.25%)
Jan 09, 2003 5.284 5.388 5.284 5.360 641,504 +0.07(+1.31%)
Jan 08, 2003 5.312 5.338 5.277 5.291 709,826 -0.05(-0.89%)
Jan 07, 2003 5.465 5.465 5.281 5.338 1,073,729 -0.13(-2.34%)
Jan 06, 2003 5.332 5.478 5.332 5.466 879,552 +0.13(+2.50%)
Jan 03, 2003 5.285 5.366 5.284 5.332 723,490 +0.05(+0.92%)
Jan 02, 2003 5.200 5.298 5.200 5.284 646,539 +0.08(+1.63%)
Dec 31, 2002 5.238 5.284 5.199 5.199 1,004,688 -0.04(-0.69%)
Dec 30, 2002 5.213 5.255 5.188 5.235 968,010 +0.03(+0.51%)
Dec 27, 2002 5.252 5.257 5.186 5.209 512,053 -0.04(-0.79%)
Dec 26, 2002 5.228 5.277 5.184 5.250 491,197 +0.04(+0.69%)
Dec 24, 2002 5.228 5.235 5.159 5.214 706,230 -0.01(-0.27%)
Dec 23, 2002 5.235 5.264 5.207 5.228 996,058 -0.03(-0.53%)
Dec 20, 2002 5.214 5.256 5.213 5.256 1,060,784 +0.04(+0.80%)
Dec 19, 2002 5.166 5.214 5.163 5.214 979,517 +0.03(+0.54%)
Dec 18, 2002 5.235 5.235 5.167 5.186 514,210 -0.06(-1.06%)
Dec 17, 2002 5.284 5.305 5.193 5.242 611,299 -0.04(-0.79%)
Dec 16, 2002 5.200 5.284 5.199 5.284 588,285 +0.10(+2.01%)
Dec 13, 2002 5.210 5.252 5.180 5.180 619,210 -0.03(-0.53%)
Dec 12, 2002 5.186 5.248 5.166 5.207 855,819 +0.03(+0.48%)
Dec 11, 2002 5.145 5.207 5.125 5.182 716,299 +0.02(+0.35%)
Dec 10, 2002 5.131 5.171 5.104 5.164 1,009,003 +0.05(+0.98%)
Dec 09, 2002 5.145 5.199 5.114 5.114 688,251 -0.05(-0.92%)
Dec 06, 2002 5.152 5.177 5.103 5.161 878,832 -0.01(-0.27%)
Dec 05, 2002 5.138 5.175 5.117 5.175 769,518 +0.03(+0.57%)
Dec 04, 2002 5.167 5.244 5.141 5.146 496,231 -0.02(-0.38%)
Dec 03, 2002 5.145 5.248 5.145 5.166 822,018 -0.01(-0.24%)
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.