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

Ugi Corp (NY: UGI )

24.36 -0.26 (-1.06%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
Jan 30, 2009 10.80 11.03 10.70 10.76 0 -0.08(-0.74%)
Jan 29, 2009 10.63 10.96 10.56 10.84 1,491,800 +0.19(+1.75%)
Jan 28, 2009 10.98 11.23 10.56 10.66 2,261,009 +0.03(+0.32%)
Jan 27, 2009 10.56 10.70 10.43 10.62 1,690,010 +0.11(+1.05%)
Jan 26, 2009 10.29 10.57 10.28 10.51 1,396,113 +0.19(+1.85%)
Jan 23, 2009 10.19 10.37 10.10 10.32 1,259,021 -0.01(-0.08%)
Jan 22, 2009 10.23 10.41 10.12 10.33 1,537,569 -0.09(-0.86%)
Jan 21, 2009 10.27 10.44 10.06 10.42 1,394,319 +0.25(+2.46%)
Jan 20, 2009 10.42 10.55 10.16 10.17 1,485,923 -0.33(-3.15%)
Jan 16, 2009 10.30 10.55 10.30 10.50 0 +0.31(+3.00%)
Jan 15, 2009 10.16 10.26 9.973 10.19 1,841,142 -0.00(-0.04%)
Jan 14, 2009 10.12 10.35 10.03 10.20 1,625,323 -0.06(-0.58%)
Jan 13, 2009 10.29 10.31 10.13 10.26 1,134,189 -0.02(-0.21%)
Jan 12, 2009 10.27 10.33 10.15 10.28 859,400 +0.08(+0.79%)
Jan 09, 2009 10.25 10.31 10.04 10.20 1,235,210 -0.14(-1.35%)
Jan 08, 2009 10.26 10.42 10.17 10.34 1,291,377 +0.03(+0.33%)
Jan 07, 2009 10.27 10.44 10.17 10.30 2,448,509 -0.03(-0.33%)
Jan 06, 2009 10.61 10.66 10.32 10.34 1,955,623 -0.26(-2.44%)
Jan 05, 2009 10.44 10.60 10.31 10.60 1,655,593 +0.11(+1.09%)
Jan 02, 2009 10.39 10.52 10.32 10.48 0 +0.12(+1.19%)
Jan 01, 2009 10.22 10.39 10.18 10.36 0 +0.00(+0.00%)
Dec 31, 2008 10.22 10.39 10.18 10.36 1,376,149 +0.18(+1.75%)
Dec 30, 2008 9.995 10.18 9.944 10.18 1,113,963 +0.28(+2.83%)
Dec 29, 2008 9.956 10.02 9.649 9.901 1,373,594 -0.08(-0.77%)
Dec 26, 2008 9.905 9.986 9.876 9.978 0 +0.07(+0.73%)
Dec 24, 2008 9.821 9.952 9.715 9.905 669,550 +0.10(+0.99%)
Dec 23, 2008 10.07 10.13 9.787 9.808 1,434,832 -0.21(-2.08%)
Dec 22, 2008 9.961 10.02 9.727 10.02 1,376,468 +0.07(+0.68%)
Dec 19, 2008 10.17 10.27 9.880 9.948 2,590,418 -0.16(-1.59%)
Dec 18, 2008 10.01 10.16 9.918 10.11 1,709,492 +0.10(+1.02%)
Dec 17, 2008 10.07 10.16 9.961 10.01 1,873,406 -0.20(-1.95%)
Dec 16, 2008 10.02 10.23 9.952 10.21 2,842,123 +0.25(+2.51%)
Dec 15, 2008 10.01 10.09 9.791 9.956 1,656,027 +0.00(+0.00%)
Dec 12, 2008 9.693 10.01 9.570 9.956 0 +0.18(+1.87%)
Dec 11, 2008 9.889 10.14 9.659 9.774 2,124,947 -0.23(-2.29%)
Dec 10, 2008 9.884 10.10 9.791 10.00 2,840,125 +0.20(+2.08%)
Dec 09, 2008 9.706 10.03 9.655 9.799 2,353,379 +0.08(+0.83%)
Dec 08, 2008 9.952 10.18 9.621 9.719 1,968,364 -0.05(-0.52%)
Dec 05, 2008 9.091 9.799 9.036 9.770 0 +0.54(+5.84%)
Dec 04, 2008 9.575 9.575 9.036 9.231 1,831,503 -0.48(-4.94%)
Dec 03, 2008 9.418 9.804 9.350 9.710 2,284,759 +0.17(+1.78%)
Dec 02, 2008 9.456 9.630 9.235 9.541 1,871,888 +0.21(+2.23%)
Dec 01, 2008 9.676 9.910 9.316 9.333 1,691,313 -0.58(-5.82%)
Nov 28, 2008 9.749 9.948 9.655 9.910 819,617 +0.13(+1.30%)
Nov 26, 2008 9.829 9.867 9.541 9.782 1,837,005 -0.10(-0.99%)
Nov 25, 2008 10.05 10.13 9.659 9.880 2,110,197 +0.00(+0.00%)
Nov 24, 2008 10.05 10.09 9.626 9.880 2,028,185 -0.07(-0.68%)
Nov 21, 2008 9.392 9.956 9.091 9.948 2,741,451 +0.76(+8.21%)
Nov 20, 2008 9.528 9.833 9.138 9.193 2,352,919 -0.55(-5.66%)
Nov 19, 2008 9.956 10.13 9.655 9.744 2,508,123 -0.11(-1.12%)
Nov 18, 2008 9.859 10.16 9.464 9.855 2,225,770 -0.01(-0.13%)
Nov 17, 2008 9.693 10.22 9.655 9.867 1,821,466 +0.11(+1.09%)
Nov 14, 2008 9.978 10.18 9.587 9.761 0 -0.36(-3.52%)
Nov 13, 2008 9.418 10.15 9.346 10.12 2,211,546 +0.78(+8.36%)
Nov 12, 2008 9.583 9.681 9.206 9.337 1,882,201 -0.42(-4.35%)
Nov 11, 2008 9.502 9.973 9.354 9.761 2,150,205 -0.36(-3.56%)
Nov 10, 2008 9.956 10.18 9.944 10.12 1,335,835 +0.16(+1.57%)
Nov 07, 2008 9.804 10.10 9.727 9.965 0 +0.26(+2.67%)
Nov 06, 2008 9.816 9.990 9.651 9.706 1,704,750 -0.12(-1.21%)
Nov 05, 2008 9.910 10.21 9.782 9.825 1,318,278 -0.28(-2.77%)
Nov 04, 2008 10.29 10.38 9.944 10.10 1,134,938 +0.01(+0.08%)
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.