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 (%)
Jun 30, 2003 6.572 6.612 6.482 6.612 4,631,492 +0.01(+0.22%)
Jun 27, 2003 6.572 6.641 6.555 6.597 1,112,325 +0.03(+0.41%)
Jun 26, 2003 6.566 6.585 6.403 6.570 2,697,388 +0.00(+0.06%)
Jun 25, 2003 6.706 6.706 6.560 6.566 1,879,925 -0.12(-1.78%)
Jun 24, 2003 6.695 6.799 6.685 6.685 1,106,092 -0.05(-0.77%)
Jun 23, 2003 6.852 6.872 6.699 6.737 1,173,215 -0.14(-2.09%)
Jun 20, 2003 6.935 6.935 6.864 6.881 769,038 -0.03(-0.48%)
Jun 19, 2003 7.029 7.071 6.862 6.914 891,298 -0.14(-1.98%)
Jun 18, 2003 7.029 7.062 6.925 7.054 694,723 +0.02(+0.24%)
Jun 17, 2003 7.091 7.110 7.029 7.037 891,298 -0.01(-0.18%)
Jun 16, 2003 6.977 7.050 6.937 7.050 977,599 +0.10(+1.41%)
Jun 13, 2003 7.164 7.164 6.900 6.952 1,223,078 -0.14(-2.00%)
Jun 12, 2003 7.091 7.119 7.054 7.094 744,107 -0.01(-0.12%)
Jun 11, 2003 7.154 7.164 7.048 7.102 894,175 -0.01(-0.09%)
Jun 10, 2003 7.123 7.123 7.046 7.108 890,819 +0.01(+0.21%)
Jun 09, 2003 7.112 7.112 7.043 7.094 541,299 -0.04(-0.58%)
Jun 06, 2003 7.235 7.258 7.135 7.135 907,599 -0.10(-1.38%)
Jun 05, 2003 7.310 7.310 7.179 7.235 662,121 -0.04(-0.60%)
Jun 04, 2003 7.091 7.298 7.060 7.279 925,339 +0.14(+1.90%)
Jun 03, 2003 7.091 7.144 7.050 7.144 1,272,461 +0.02(+0.32%)
Jun 02, 2003 7.112 7.173 7.085 7.121 1,270,064 -0.01(-0.18%)
May 30, 2003 7.039 7.194 7.008 7.133 1,879,446 +0.13(+1.79%)
May 29, 2003 7.050 7.050 6.935 7.008 2,388,143 -0.03(-0.41%)
May 28, 2003 7.123 7.123 7.008 7.037 1,755,268 -0.10(-1.35%)
May 27, 2003 6.816 7.137 6.816 7.133 4,215,329 +0.33(+4.84%)
May 23, 2003 6.726 6.841 6.685 6.804 1,032,736 +0.12(+1.81%)
May 22, 2003 6.591 6.714 6.518 6.683 1,186,640 +0.14(+2.14%)
May 21, 2003 6.487 6.543 6.439 6.543 965,133 +0.04(+0.58%)
May 20, 2003 6.441 6.507 6.407 6.505 910,476 +0.08(+1.27%)
May 19, 2003 6.512 6.514 6.412 6.424 1,000,613 +0.04(+0.65%)
May 16, 2003 6.459 6.493 6.382 6.382 1,256,160 -0.12(-1.83%)
May 15, 2003 6.470 6.516 6.434 6.501 510,614 +0.02(+0.32%)
May 14, 2003 6.466 6.505 6.445 6.480 610,820 -0.03(-0.38%)
May 13, 2003 6.518 6.524 6.457 6.505 669,792 -0.03(-0.51%)
May 12, 2003 6.403 6.580 6.403 6.539 751,778 +0.05(+0.80%)
May 09, 2003 6.476 6.545 6.466 6.487 783,422 -0.03(-0.45%)
May 08, 2003 6.403 6.574 6.403 6.516 833,285 +0.03(+0.45%)
May 07, 2003 6.560 6.612 6.487 6.487 1,241,297 -0.11(-1.71%)
May 06, 2003 6.599 6.614 6.487 6.599 1,745,200 +0.00(+0.00%)
May 05, 2003 6.758 6.760 6.570 6.599 1,699,652 -0.16(-2.35%)
May 02, 2003 6.580 6.779 6.570 6.758 1,045,681 +0.24(+3.75%)
May 01, 2003 6.643 6.695 6.514 6.514 950,270 -0.08(-1.17%)
Apr 30, 2003 6.580 6.641 6.518 6.591 1,586,022 +0.07(+1.12%)
Apr 29, 2003 6.491 6.726 6.468 6.518 1,314,653 +0.03(+0.42%)
Apr 28, 2003 6.445 6.585 6.437 6.491 844,312 +0.08(+1.17%)
Apr 25, 2003 6.447 6.459 6.324 6.416 617,532 -0.03(-0.45%)
Apr 24, 2003 6.434 6.522 6.434 6.445 442,532 -0.03(-0.48%)
Apr 23, 2003 6.424 6.491 6.393 6.476 622,806 +0.07(+1.14%)
Apr 22, 2003 6.330 6.472 6.299 6.403 938,764 +0.07(+1.15%)
Apr 21, 2003 6.341 6.376 6.307 6.330 980,476 +0.02(+0.33%)
Apr 17, 2003 6.403 6.403 6.309 6.309 1,069,174 -0.06(-0.98%)
Apr 16, 2003 6.320 6.397 6.259 6.372 1,119,996 +0.09(+1.36%)
Apr 15, 2003 6.309 6.309 6.211 6.286 868,284 +0.07(+1.14%)
Apr 14, 2003 6.049 6.234 6.049 6.215 1,624,857 -0.01(-0.17%)
Apr 11, 2003 6.407 6.409 6.195 6.226 1,486,296 -0.19(-2.99%)
Apr 10, 2003 6.501 6.518 6.303 6.418 937,325 -0.10(-1.60%)
Apr 09, 2003 6.537 6.643 6.455 6.522 672,669 -0.01(-0.22%)
Apr 08, 2003 6.434 6.568 6.424 6.537 584,929 +0.09(+1.39%)
Apr 07, 2003 6.539 6.649 6.409 6.447 767,120 +0.02(+0.26%)
Apr 04, 2003 6.330 6.470 6.330 6.430 802,120 +0.08(+1.25%)
Apr 03, 2003 6.391 6.407 6.351 6.351 1,047,599 -0.04(-0.62%)
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.