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

Ugi Corp (NY: UGI )

24.91 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 10.60 10.68 10.57 10.65 2,638,268 +0.05(+0.48%)
Apr 28, 2005 10.70 10.70 10.58 10.60 1,888,653 -0.00(-0.02%)
Apr 27, 2005 10.69 10.73 10.52 10.61 2,686,828 +0.10(+0.95%)
Apr 26, 2005 10.66 10.71 10.45 10.51 1,727,415 -0.14(-1.30%)
Apr 25, 2005 10.48 10.65 10.48 10.64 2,699,086 +0.17(+1.60%)
Apr 22, 2005 10.33 10.50 10.33 10.48 1,575,135 +0.15(+1.44%)
Apr 21, 2005 10.24 10.36 10.22 10.33 1,688,755 +0.09(+0.89%)
Apr 20, 2005 10.23 10.40 10.17 10.24 3,206,844 +0.06(+0.54%)
Apr 19, 2005 9.863 10.18 9.827 10.18 1,704,314 +0.41(+4.17%)
Apr 18, 2005 9.651 9.852 9.301 9.774 2,063,092 -0.03(-0.32%)
Apr 15, 2005 9.895 10.04 9.734 9.806 2,148,425 -0.05(-0.47%)
Apr 14, 2005 10.11 10.23 9.825 9.852 1,760,417 -0.23(-2.29%)
Apr 13, 2005 10.15 10.27 10.06 10.08 2,331,822 -0.07(-0.65%)
Apr 12, 2005 9.816 10.18 9.789 10.15 5,193,089 +0.56(+5.86%)
Apr 11, 2005 9.789 9.789 9.577 9.587 827,877 -0.16(-1.67%)
Apr 08, 2005 9.736 9.821 9.715 9.751 816,562 +0.00(+0.02%)
Apr 07, 2005 9.721 9.842 9.704 9.749 609,592 +0.03(+0.31%)
Apr 06, 2005 9.804 9.829 9.719 9.719 600,635 -0.08(-0.84%)
Apr 05, 2005 9.740 9.905 9.717 9.802 1,106,979 +0.07(+0.72%)
Apr 04, 2005 9.789 9.799 9.632 9.732 763,758 -0.01(-0.07%)
Apr 01, 2005 9.640 9.799 9.640 9.738 1,090,478 +0.10(+1.08%)
Mar 31, 2005 9.541 9.634 9.483 9.634 1,108,393 +0.10(+1.02%)
Mar 30, 2005 9.418 9.545 9.418 9.536 612,893 +0.15(+1.63%)
Mar 29, 2005 9.551 9.596 9.371 9.384 827,405 -0.14(-1.43%)
Mar 28, 2005 9.577 9.634 9.507 9.519 1,432,283 -0.02(-0.18%)
Mar 24, 2005 9.577 9.609 9.507 9.536 996,658 +0.00(+0.02%)
Mar 23, 2005 9.719 9.719 9.515 9.534 986,286 -0.19(-1.92%)
Mar 22, 2005 9.922 9.963 9.719 9.721 1,351,664 -0.07(-0.71%)
Mar 21, 2005 9.774 9.872 9.676 9.791 781,674 +0.02(+0.17%)
Mar 18, 2005 9.721 9.774 9.651 9.774 755,272 +0.05(+0.55%)
Mar 17, 2005 9.689 9.749 9.623 9.721 712,841 +0.03(+0.28%)
Mar 16, 2005 9.842 9.863 9.679 9.693 577,062 -0.13(-1.30%)
Mar 15, 2005 9.965 10.01 9.802 9.821 539,817 -0.14(-1.45%)
Mar 14, 2005 9.715 10.01 9.715 9.965 1,249,830 +0.28(+2.89%)
Mar 11, 2005 9.799 9.799 9.676 9.685 736,414 -0.07(-0.70%)
Mar 10, 2005 9.838 9.842 9.662 9.753 1,533,646 -0.08(-0.86%)
Mar 09, 2005 9.757 9.905 9.704 9.838 1,233,800 +0.09(+0.91%)
Mar 08, 2005 9.647 9.780 9.587 9.749 1,778,804 +0.11(+1.14%)
Mar 07, 2005 9.572 9.651 9.553 9.638 1,021,174 +0.07(+0.71%)
Mar 04, 2005 9.418 9.583 9.411 9.570 1,805,205 +0.14(+1.51%)
Mar 03, 2005 9.439 9.475 9.416 9.428 711,898 -0.01(-0.16%)
Mar 02, 2005 9.462 9.481 9.407 9.443 741,600 +0.00(+0.02%)
Mar 01, 2005 9.439 9.513 9.392 9.441 1,871,209 -0.05(-0.54%)
Feb 28, 2005 9.409 9.511 9.407 9.492 1,379,009 +0.08(+0.88%)
Feb 25, 2005 9.259 9.452 9.259 9.409 631,751 +0.16(+1.70%)
Feb 24, 2005 9.290 9.309 9.208 9.252 784,031 -0.09(-0.98%)
Feb 23, 2005 9.322 9.399 9.273 9.343 846,735 +0.07(+0.75%)
Feb 22, 2005 9.469 9.490 9.265 9.273 703,412 -0.20(-2.13%)
Feb 18, 2005 9.490 9.502 9.456 9.475 848,149 -0.01(-0.09%)
Feb 17, 2005 9.566 9.577 9.471 9.483 680,782 -0.09(-0.93%)
Feb 16, 2005 9.515 9.594 9.492 9.572 928,768 +0.06(+0.62%)
Feb 15, 2005 9.507 9.615 9.443 9.513 736,414 +0.07(+0.79%)
Feb 14, 2005 9.541 9.541 9.396 9.439 701,055 -0.05(-0.51%)
Feb 11, 2005 9.422 9.556 9.407 9.488 476,642 +0.07(+0.77%)
Feb 10, 2005 9.386 9.430 9.365 9.416 962,242 +0.08(+0.89%)
Feb 09, 2005 9.375 9.426 9.326 9.333 610,064 -0.05(-0.52%)
Feb 08, 2005 9.322 9.426 9.290 9.382 1,089,063 +0.10(+1.05%)
Feb 07, 2005 9.307 9.312 9.229 9.284 843,435 -0.03(-0.30%)
Feb 04, 2005 9.290 9.329 9.250 9.312 1,444,070 +0.00(+0.02%)
Feb 03, 2005 9.227 9.322 9.199 9.309 1,376,652 +0.08(+0.90%)
Feb 02, 2005 9.036 9.386 9.036 9.227 2,821,193 +0.29(+3.25%)
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.