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

Ugi Corp (NY: UGI )

24.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 28, 2004 6.794 6.809 6.764 6.803 450,977 -0.01(-0.16%)
May 27, 2004 6.745 6.813 6.718 6.813 798,172 +0.05(+0.75%)
May 26, 2004 6.720 6.788 6.711 6.762 497,206 -0.04(-0.56%)
May 25, 2004 6.656 6.809 6.637 6.800 926,012 +0.17(+2.49%)
May 24, 2004 6.614 6.688 6.614 6.635 770,340 -0.02(-0.32%)
May 21, 2004 6.625 6.656 6.552 6.656 954,316 +0.07(+1.00%)
May 20, 2004 6.466 6.593 6.466 6.591 958,562 +0.14(+2.10%)
May 19, 2004 6.497 6.521 6.425 6.455 1,231,695 +0.01(+0.10%)
May 18, 2004 6.444 6.514 6.406 6.449 674,578 -0.01(-0.16%)
May 17, 2004 6.459 6.480 6.419 6.459 880,726 -0.05(-0.81%)
May 14, 2004 6.476 6.531 6.449 6.512 478,337 +0.06(+0.89%)
May 13, 2004 6.357 6.552 6.349 6.455 445,788 +0.10(+1.60%)
May 12, 2004 6.453 6.459 6.332 6.353 937,805 -0.10(-1.48%)
May 11, 2004 6.336 6.476 6.332 6.449 1,012,339 +0.11(+1.77%)
May 10, 2004 6.572 6.572 6.328 6.336 1,472,279 -0.25(-3.83%)
May 07, 2004 6.635 6.682 6.535 6.588 746,282 -0.07(-1.02%)
May 06, 2004 6.661 6.699 6.625 6.656 781,190 +0.00(+0.00%)
May 05, 2004 6.646 6.731 6.646 6.656 907,143 -0.02(-0.29%)
May 04, 2004 6.667 6.716 6.658 6.675 1,160,464 +0.02(+0.32%)
May 03, 2004 6.639 6.680 6.603 6.654 1,186,881 -0.02(-0.35%)
Apr 30, 2004 6.673 6.800 6.656 6.678 843,459 -0.02(-0.25%)
Apr 29, 2004 6.868 6.870 6.669 6.694 1,045,832 -0.19(-2.74%)
Apr 28, 2004 6.911 6.928 6.868 6.883 476,922 -0.01(-0.18%)
Apr 27, 2004 6.889 6.932 6.843 6.896 831,194 -0.01(-0.21%)
Apr 26, 2004 6.807 6.962 6.807 6.911 1,427,936 +0.09(+1.31%)
Apr 23, 2004 6.847 6.851 6.775 6.822 814,211 -0.03(-0.37%)
Apr 22, 2004 6.709 6.847 6.690 6.847 956,203 +0.12(+1.80%)
Apr 21, 2004 6.680 6.726 6.633 6.726 664,672 +0.05(+0.70%)
Apr 20, 2004 6.741 6.758 6.656 6.680 460,411 -0.04(-0.54%)
Apr 19, 2004 6.807 6.813 6.716 6.716 477,865 -0.09(-1.37%)
Apr 16, 2004 6.805 6.828 6.805 6.809 453,807 +0.01(+0.12%)
Apr 15, 2004 6.688 6.800 6.688 6.800 1,575,589 +0.08(+1.23%)
Apr 14, 2004 6.826 6.826 6.694 6.718 535,417 -0.10(-1.40%)
Apr 13, 2004 6.870 6.870 6.783 6.813 516,076 -0.07(-1.05%)
Apr 12, 2004 7.006 7.012 6.851 6.885 570,325 -0.10(-1.37%)
Apr 08, 2004 6.979 7.012 6.974 6.981 409,464 -0.00(-0.06%)
Apr 07, 2004 7.027 7.036 6.964 6.985 397,671 -0.05(-0.75%)
Apr 06, 2004 7.059 7.070 7.021 7.038 562,777 -0.03(-0.39%)
Apr 05, 2004 6.979 7.080 6.953 7.065 804,777 +0.08(+1.12%)
Apr 02, 2004 7.048 7.059 6.940 6.987 607,592 -0.06(-0.87%)
Apr 01, 2004 6.889 7.051 6.889 7.048 988,753 +0.07(+1.00%)
Mar 31, 2004 6.826 6.985 6.815 6.979 1,340,194 +0.17(+2.43%)
Mar 30, 2004 6.900 6.900 6.813 6.813 721,752 -0.09(-1.26%)
Mar 29, 2004 6.826 6.900 6.807 6.900 725,997 +0.08(+1.24%)
Mar 26, 2004 6.809 6.824 6.805 6.815 534,002 -0.00(-0.06%)
Mar 25, 2004 6.815 6.824 6.805 6.820 632,594 +0.01(+0.22%)
Mar 24, 2004 6.809 6.828 6.796 6.805 1,099,610 -0.01(-0.16%)
Mar 23, 2004 6.836 6.847 6.805 6.815 934,975 +0.00(+0.00%)
Mar 22, 2004 6.849 6.885 6.805 6.815 1,650,123 -0.07(-1.08%)
Mar 19, 2004 6.762 6.889 6.741 6.889 11,909,381 +0.08(+1.25%)
Mar 18, 2004 6.974 6.974 6.805 6.805 3,220,523 -0.18(-2.52%)
Mar 17, 2004 7.015 7.038 6.976 6.981 862,800 +0.00(+0.06%)
Mar 16, 2004 6.995 7.057 6.976 6.976 521,265 -0.02(-0.27%)
Mar 15, 2004 7.048 7.063 6.951 6.995 1,043,002 -0.08(-1.17%)
Mar 12, 2004 6.866 7.095 6.866 7.078 1,520,396 +0.21(+3.09%)
Mar 11, 2004 6.889 6.921 6.832 6.866 779,775 -0.02(-0.34%)
Mar 10, 2004 6.947 6.998 6.879 6.889 469,374 -0.10(-1.43%)
Mar 09, 2004 6.998 7.048 6.962 6.989 439,655 -0.01(-0.12%)
Mar 08, 2004 7.006 7.017 6.976 6.998 237,281 +0.03(+0.43%)
Mar 05, 2004 6.985 6.993 6.964 6.968 260,868 -0.01(-0.12%)
Mar 04, 2004 6.974 6.985 6.942 6.976 273,133 -0.01(-0.15%)
Mar 03, 2004 7.027 7.027 6.979 6.987 216,525 -0.02(-0.30%)
Mar 02, 2004 6.995 7.087 6.995 7.008 517,491 +0.00(+0.03%)
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.