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: 4:10 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 6.568 6.608 6.479 6.608 4,634,215 +0.01(+0.22%)
Jun 27, 2003 6.568 6.637 6.552 6.593 1,112,979 +0.03(+0.41%)
Jun 26, 2003 6.562 6.581 6.399 6.566 2,698,974 +0.00(+0.06%)
Jun 25, 2003 6.702 6.702 6.556 6.562 1,881,030 -0.12(-1.78%)
Jun 24, 2003 6.691 6.795 6.681 6.681 1,106,742 -0.05(-0.77%)
Jun 23, 2003 6.848 6.868 6.695 6.733 1,173,905 -0.14(-2.09%)
Jun 20, 2003 6.931 6.931 6.860 6.877 769,490 -0.03(-0.48%)
Jun 19, 2003 7.025 7.066 6.858 6.910 891,822 -0.14(-1.98%)
Jun 18, 2003 7.025 7.058 6.921 7.050 695,132 +0.02(+0.24%)
Jun 17, 2003 7.087 7.106 7.025 7.033 891,822 -0.01(-0.18%)
Jun 16, 2003 6.973 7.046 6.933 7.046 978,174 +0.10(+1.41%)
Jun 13, 2003 7.160 7.160 6.896 6.948 1,223,797 -0.14(-2.00%)
Jun 12, 2003 7.087 7.114 7.050 7.089 744,544 -0.01(-0.12%)
Jun 11, 2003 7.150 7.160 7.044 7.098 894,701 -0.01(-0.09%)
Jun 10, 2003 7.119 7.119 7.041 7.104 891,342 +0.01(+0.21%)
Jun 09, 2003 7.108 7.108 7.039 7.089 541,617 -0.04(-0.58%)
Jun 06, 2003 7.231 7.254 7.131 7.131 908,133 -0.10(-1.38%)
Jun 05, 2003 7.306 7.306 7.175 7.231 662,510 -0.04(-0.60%)
Jun 04, 2003 7.087 7.294 7.056 7.275 925,883 +0.14(+1.90%)
Jun 03, 2003 7.087 7.139 7.046 7.139 1,273,209 +0.02(+0.32%)
Jun 02, 2003 7.108 7.169 7.081 7.116 1,270,811 -0.01(-0.18%)
May 30, 2003 7.035 7.189 7.004 7.129 1,880,551 +0.13(+1.79%)
May 29, 2003 7.046 7.046 6.931 7.004 2,389,547 -0.03(-0.42%)
May 28, 2003 7.119 7.119 7.004 7.033 1,756,300 -0.10(-1.34%)
May 27, 2003 6.812 7.133 6.812 7.129 4,217,807 +0.33(+4.84%)
May 23, 2003 6.723 6.837 6.681 6.800 1,033,343 +0.12(+1.81%)
May 22, 2003 6.587 6.710 6.514 6.679 1,187,337 +0.14(+2.14%)
May 21, 2003 6.483 6.539 6.435 6.539 965,701 +0.04(+0.58%)
May 20, 2003 6.437 6.504 6.404 6.502 911,011 +0.08(+1.27%)
May 19, 2003 6.508 6.510 6.408 6.420 1,001,201 +0.04(+0.65%)
May 16, 2003 6.456 6.489 6.379 6.379 1,256,899 -0.12(-1.83%)
May 15, 2003 6.466 6.512 6.431 6.497 510,915 +0.02(+0.32%)
May 14, 2003 6.462 6.502 6.441 6.477 611,179 -0.03(-0.38%)
May 13, 2003 6.514 6.520 6.454 6.502 670,186 -0.03(-0.51%)
May 12, 2003 6.399 6.577 6.399 6.535 752,220 +0.05(+0.80%)
May 09, 2003 6.472 6.541 6.462 6.483 783,882 -0.03(-0.45%)
May 08, 2003 6.399 6.570 6.399 6.512 833,775 +0.03(+0.45%)
May 07, 2003 6.556 6.608 6.483 6.483 1,242,027 -0.11(-1.71%)
May 06, 2003 6.595 6.610 6.483 6.595 1,746,226 +0.00(+0.00%)
May 05, 2003 6.754 6.756 6.566 6.595 1,700,651 -0.16(-2.35%)
May 02, 2003 6.577 6.775 6.566 6.754 1,046,296 +0.24(+3.75%)
May 01, 2003 6.639 6.691 6.510 6.510 950,829 -0.08(-1.17%)
Apr 30, 2003 6.577 6.637 6.514 6.587 1,586,954 +0.07(+1.12%)
Apr 29, 2003 6.487 6.723 6.464 6.514 1,315,426 +0.03(+0.42%)
Apr 28, 2003 6.441 6.581 6.433 6.487 844,808 +0.08(+1.17%)
Apr 25, 2003 6.443 6.456 6.320 6.412 617,895 -0.03(-0.45%)
Apr 24, 2003 6.431 6.518 6.431 6.441 442,793 -0.03(-0.48%)
Apr 23, 2003 6.420 6.487 6.389 6.472 623,172 +0.07(+1.14%)
Apr 22, 2003 6.326 6.468 6.295 6.399 939,316 +0.07(+1.15%)
Apr 21, 2003 6.337 6.372 6.304 6.326 981,052 +0.02(+0.33%)
Apr 17, 2003 6.399 6.399 6.306 6.306 1,069,803 -0.06(-0.98%)
Apr 16, 2003 6.316 6.393 6.256 6.368 1,120,655 +0.09(+1.36%)
Apr 15, 2003 6.306 6.306 6.208 6.283 868,795 +0.07(+1.14%)
Apr 14, 2003 6.045 6.231 6.045 6.212 1,625,813 -0.01(-0.17%)
Apr 11, 2003 6.404 6.406 6.191 6.222 1,487,170 -0.19(-2.99%)
Apr 10, 2003 6.497 6.514 6.299 6.414 937,876 -0.10(-1.60%)
Apr 09, 2003 6.533 6.639 6.452 6.518 673,064 -0.01(-0.22%)
Apr 08, 2003 6.431 6.564 6.420 6.533 585,273 +0.09(+1.39%)
Apr 07, 2003 6.535 6.645 6.406 6.443 767,571 +0.02(+0.26%)
Apr 04, 2003 6.326 6.466 6.326 6.426 802,592 +0.08(+1.25%)
Apr 03, 2003 6.387 6.404 6.347 6.347 1,048,215 -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.