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 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%)
Mar 01, 2004 7.017 7.036 6.955 7.006 294,833 -0.01(-0.15%)
Feb 27, 2004 6.894 7.017 6.894 7.017 425,975 +0.11(+1.57%)
Feb 26, 2004 6.868 6.938 6.868 6.909 630,235 +0.02(+0.25%)
Feb 25, 2004 6.900 6.900 6.868 6.892 332,100 -0.02(-0.28%)
Feb 24, 2004 6.898 6.932 6.885 6.911 739,206 +0.01(+0.18%)
Feb 23, 2004 6.934 6.945 6.889 6.898 368,423 -0.04(-0.55%)
Feb 20, 2004 6.921 6.945 6.889 6.936 407,105 +0.04(+0.62%)
Feb 19, 2004 6.962 6.993 6.889 6.894 310,400 -0.05(-0.76%)
Feb 18, 2004 6.932 6.970 6.911 6.947 362,762 -0.01(-0.09%)
Feb 17, 2004 6.911 6.953 6.889 6.953 358,517 +0.06(+0.89%)
Feb 13, 2004 6.900 6.932 6.889 6.892 378,330 -0.03(-0.40%)
Feb 12, 2004 6.911 6.942 6.898 6.919 219,827 -0.03(-0.37%)
Feb 11, 2004 6.947 6.953 6.889 6.945 442,485 -0.00(-0.03%)
Feb 10, 2004 6.904 6.947 6.889 6.947 812,796 +0.04(+0.61%)
Feb 09, 2004 6.896 6.953 6.868 6.904 877,895 +0.01(+0.12%)
Feb 06, 2004 6.815 6.906 6.807 6.896 1,121,782 +0.06(+0.90%)
Feb 05, 2004 6.911 6.911 6.805 6.834 1,205,278 +0.07(+1.07%)
Feb 04, 2004 6.892 6.904 6.762 6.762 983,564 -0.14(-2.03%)
Feb 03, 2004 6.836 6.926 6.836 6.902 869,876 +0.05(+0.77%)
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.