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 5.774 5.823 5.753 5.753 1,203,888 -0.01(-0.24%)
Feb 27, 2003 5.831 5.835 5.762 5.767 1,675,945 -0.03(-0.50%)
Feb 26, 2003 5.853 5.853 5.768 5.796 1,658,674 -0.12(-1.97%)
Feb 25, 2003 5.767 5.913 5.767 5.913 4,839,301 +0.13(+2.23%)
Feb 24, 2003 5.849 5.850 5.770 5.784 987,289 -0.06(-1.07%)
Feb 21, 2003 5.794 5.855 5.781 5.846 734,710 +0.05(+0.91%)
Feb 20, 2003 5.749 5.827 5.739 5.794 1,043,418 +0.05(+0.80%)
Feb 19, 2003 5.720 5.781 5.718 5.748 1,711,925 +0.01(+0.24%)
Feb 18, 2003 5.717 5.760 5.700 5.734 1,109,621 +0.02(+0.34%)
Feb 14, 2003 5.593 5.714 5.574 5.714 1,365,078 +0.06(+1.03%)
Feb 13, 2003 5.545 5.656 5.427 5.656 1,351,406 +0.10(+1.88%)
Feb 12, 2003 5.628 5.661 5.529 5.552 758,457 -0.08(-1.43%)
Feb 11, 2003 5.710 5.734 5.589 5.632 1,350,686 -0.08(-1.36%)
Feb 10, 2003 5.693 5.762 5.684 5.710 1,367,237 +0.02(+0.39%)
Feb 07, 2003 5.725 5.746 5.688 5.688 1,062,127 -0.02(-0.37%)
Feb 06, 2003 5.696 5.780 5.677 5.709 1,626,293 +0.01(+0.24%)
Feb 05, 2003 5.712 5.725 5.673 5.695 1,146,320 -0.00(-0.02%)
Feb 04, 2003 5.695 5.730 5.677 5.696 2,178,944 +0.01(+0.22%)
Feb 03, 2003 5.813 5.813 5.632 5.684 2,670,430 -0.13(-2.22%)
Jan 31, 2003 5.545 5.813 5.545 5.813 2,185,421 +0.29(+5.18%)
Jan 30, 2003 5.496 5.585 5.475 5.527 990,167 +0.06(+1.07%)
Jan 29, 2003 5.378 5.488 5.378 5.468 1,621,255 +0.10(+1.94%)
Jan 28, 2003 5.309 5.392 5.286 5.364 2,037,183 +0.07(+1.34%)
Jan 27, 2003 5.324 5.343 5.272 5.293 1,308,950 -0.03(-0.57%)
Jan 24, 2003 5.364 5.364 5.295 5.324 1,295,277 -0.05(-0.88%)
Jan 23, 2003 5.329 5.392 5.320 5.371 800,913 +0.06(+1.10%)
Jan 22, 2003 5.282 5.317 5.267 5.313 726,075 +0.03(+0.61%)
Jan 21, 2003 5.282 5.346 5.275 5.281 789,399 +0.00(+0.00%)
Jan 17, 2003 5.260 5.324 5.254 5.281 1,021,830 +0.01(+0.26%)
Jan 16, 2003 5.278 5.322 5.256 5.267 886,545 +0.01(+0.13%)
Jan 15, 2003 5.322 5.322 5.260 5.260 1,190,216 -0.06(-1.07%)
Jan 14, 2003 5.297 5.336 5.281 5.317 662,030 +0.02(+0.37%)
Jan 13, 2003 5.293 5.336 5.203 5.297 438,955 +0.01(+0.13%)
Jan 10, 2003 5.343 5.359 5.277 5.290 634,686 -0.07(-1.25%)
Jan 09, 2003 5.281 5.385 5.281 5.357 641,882 +0.07(+1.31%)
Jan 08, 2003 5.309 5.335 5.274 5.288 710,243 -0.05(-0.89%)
Jan 07, 2003 5.461 5.461 5.278 5.335 1,074,360 -0.13(-2.34%)
Jan 06, 2003 5.329 5.475 5.329 5.463 880,069 +0.13(+2.50%)
Jan 03, 2003 5.282 5.363 5.281 5.329 723,916 +0.05(+0.92%)
Jan 02, 2003 5.197 5.295 5.197 5.281 646,919 +0.08(+1.63%)
Dec 31, 2002 5.235 5.281 5.196 5.196 1,005,279 -0.04(-0.69%)
Dec 30, 2002 5.210 5.252 5.185 5.232 968,579 +0.03(+0.51%)
Dec 27, 2002 5.249 5.254 5.183 5.206 512,354 -0.04(-0.79%)
Dec 26, 2002 5.225 5.274 5.181 5.247 491,485 +0.04(+0.69%)
Dec 24, 2002 5.225 5.232 5.156 5.211 706,645 -0.01(-0.27%)
Dec 23, 2002 5.232 5.261 5.204 5.225 996,644 -0.03(-0.53%)
Dec 20, 2002 5.211 5.253 5.210 5.253 1,061,408 +0.04(+0.80%)
Dec 19, 2002 5.163 5.211 5.160 5.211 980,093 +0.03(+0.54%)
Dec 18, 2002 5.232 5.232 5.164 5.183 514,513 -0.06(-1.06%)
Dec 17, 2002 5.281 5.302 5.190 5.239 611,658 -0.04(-0.79%)
Dec 16, 2002 5.197 5.281 5.196 5.281 588,631 +0.10(+2.01%)
Dec 13, 2002 5.207 5.249 5.176 5.176 619,574 -0.03(-0.53%)
Dec 12, 2002 5.183 5.245 5.163 5.204 856,322 +0.03(+0.48%)
Dec 11, 2002 5.142 5.204 5.122 5.179 716,720 +0.02(+0.35%)
Dec 10, 2002 5.128 5.168 5.101 5.161 1,009,596 +0.05(+0.98%)
Dec 09, 2002 5.142 5.196 5.111 5.111 688,655 -0.05(-0.92%)
Dec 06, 2002 5.149 5.174 5.100 5.158 879,349 -0.01(-0.27%)
Dec 05, 2002 5.135 5.172 5.114 5.172 769,970 +0.03(+0.57%)
Dec 04, 2002 5.164 5.240 5.138 5.143 496,523 -0.02(-0.38%)
Dec 03, 2002 5.142 5.245 5.142 5.163 822,501 -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.