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: 7:00 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 (%)
Mar 31, 2004 6.824 6.983 6.813 6.976 1,340,582 +0.17(+2.43%)
Mar 30, 2004 6.898 6.898 6.811 6.811 721,961 -0.09(-1.26%)
Mar 29, 2004 6.824 6.898 6.805 6.898 726,207 +0.08(+1.24%)
Mar 26, 2004 6.807 6.822 6.803 6.813 534,156 -0.00(-0.06%)
Mar 25, 2004 6.813 6.822 6.803 6.818 632,777 +0.01(+0.22%)
Mar 24, 2004 6.807 6.826 6.794 6.803 1,099,929 -0.01(-0.16%)
Mar 23, 2004 6.835 6.845 6.803 6.813 935,246 +0.00(+0.00%)
Mar 22, 2004 6.847 6.883 6.803 6.813 1,650,601 -0.07(-1.08%)
Mar 19, 2004 6.760 6.887 6.739 6.887 11,912,830 +0.08(+1.25%)
Mar 18, 2004 6.972 6.972 6.803 6.803 3,221,456 -0.18(-2.52%)
Mar 17, 2004 7.013 7.036 6.974 6.979 863,050 +0.00(+0.06%)
Mar 16, 2004 6.993 7.055 6.974 6.974 521,416 -0.02(-0.27%)
Mar 15, 2004 7.046 7.061 6.949 6.993 1,043,304 -0.08(-1.17%)
Mar 12, 2004 6.864 7.093 6.864 7.076 1,520,837 +0.21(+3.09%)
Mar 11, 2004 6.887 6.919 6.830 6.864 780,001 -0.02(-0.34%)
Mar 10, 2004 6.945 6.996 6.877 6.887 469,510 -0.10(-1.43%)
Mar 09, 2004 6.996 7.046 6.960 6.987 439,782 -0.01(-0.12%)
Mar 08, 2004 7.004 7.015 6.974 6.996 237,350 +0.03(+0.43%)
Mar 05, 2004 6.983 6.991 6.962 6.966 260,944 -0.01(-0.12%)
Mar 04, 2004 6.972 6.983 6.940 6.974 273,212 -0.01(-0.15%)
Mar 03, 2004 7.025 7.025 6.976 6.985 216,588 -0.02(-0.30%)
Mar 02, 2004 6.993 7.085 6.993 7.006 517,641 +0.00(+0.03%)
Mar 01, 2004 7.015 7.034 6.953 7.004 294,918 -0.01(-0.15%)
Feb 27, 2004 6.892 7.015 6.892 7.015 426,098 +0.11(+1.56%)
Feb 26, 2004 6.866 6.936 6.866 6.907 630,418 +0.02(+0.25%)
Feb 25, 2004 6.898 6.898 6.866 6.890 332,196 -0.02(-0.28%)
Feb 24, 2004 6.896 6.930 6.883 6.909 739,420 +0.01(+0.18%)
Feb 23, 2004 6.932 6.943 6.887 6.896 368,530 -0.04(-0.55%)
Feb 20, 2004 6.919 6.943 6.887 6.934 407,223 +0.04(+0.61%)
Feb 19, 2004 6.960 6.991 6.887 6.892 310,490 -0.05(-0.76%)
Feb 18, 2004 6.930 6.968 6.909 6.945 362,868 -0.01(-0.09%)
Feb 17, 2004 6.909 6.951 6.887 6.951 358,621 +0.06(+0.89%)
Feb 13, 2004 6.898 6.930 6.887 6.890 378,439 -0.03(-0.40%)
Feb 12, 2004 6.909 6.940 6.896 6.917 219,891 -0.03(-0.37%)
Feb 11, 2004 6.945 6.951 6.887 6.943 442,614 -0.00(-0.03%)
Feb 10, 2004 6.902 6.945 6.887 6.945 813,032 +0.04(+0.61%)
Feb 09, 2004 6.894 6.951 6.866 6.902 878,150 +0.01(+0.12%)
Feb 06, 2004 6.813 6.904 6.805 6.894 1,122,106 +0.06(+0.90%)
Feb 05, 2004 6.909 6.909 6.803 6.832 1,205,627 +0.07(+1.07%)
Feb 04, 2004 6.890 6.902 6.760 6.760 983,848 -0.14(-2.03%)
Feb 03, 2004 6.835 6.924 6.835 6.900 870,128 +0.05(+0.77%)
Feb 02, 2004 6.813 6.856 6.813 6.847 746,498 +0.01(+0.19%)
Jan 30, 2004 6.760 6.856 6.754 6.835 816,335 +0.07(+1.10%)
Jan 29, 2004 6.807 6.824 6.678 6.760 1,702,506 -0.08(-1.24%)
Jan 28, 2004 6.824 6.894 6.803 6.845 1,154,194 +0.04(+0.65%)
Jan 27, 2004 6.760 6.843 6.750 6.801 704,030 +0.03(+0.47%)
Jan 26, 2004 6.779 6.824 6.739 6.769 1,080,582 -0.01(-0.16%)
Jan 23, 2004 6.873 6.877 6.654 6.779 2,493,833 -0.09(-1.36%)
Jan 22, 2004 7.142 7.148 6.798 6.873 1,754,412 -0.28(-3.88%)
Jan 21, 2004 7.184 7.195 7.131 7.150 1,362,760 -0.04(-0.62%)
Jan 20, 2004 7.244 7.265 7.195 7.195 830,019 -0.04(-0.59%)
Jan 16, 2004 7.258 7.275 7.216 7.237 247,731 -0.00(-0.06%)
Jan 15, 2004 7.258 7.269 7.207 7.241 444,501 -0.04(-0.52%)
Jan 14, 2004 7.248 7.280 7.210 7.280 295,862 +0.01(+0.18%)
Jan 13, 2004 7.265 7.267 7.161 7.267 613,431 -0.00(-0.06%)
Jan 12, 2004 7.210 7.271 7.188 7.271 528,966 +0.06(+0.82%)
Jan 09, 2004 7.195 7.224 7.182 7.212 539,819 -0.02(-0.32%)
Jan 08, 2004 7.184 7.235 7.184 7.235 605,409 +0.07(+1.01%)
Jan 07, 2004 7.152 7.165 7.121 7.163 657,314 +0.03(+0.45%)
Jan 06, 2004 7.227 7.233 7.131 7.131 779,529 -0.09(-1.29%)
Jan 05, 2004 7.227 7.231 7.174 7.224 1,095,682 +0.02(+0.32%)
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.