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

Ugi Corp (NY: UGI )

22.76 -0.09 (-0.39%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 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 10.62 10.84 10.52 10.58 0 -0.08(-0.74%)
Jan 29, 2009 10.44 10.77 10.38 10.66 1,517,988 +0.18(+1.75%)
Jan 28, 2009 10.79 11.04 10.38 10.47 2,300,700 +0.03(+0.32%)
Jan 27, 2009 10.38 10.51 10.25 10.44 1,719,677 +0.11(+1.05%)
Jan 26, 2009 10.11 10.39 10.11 10.33 1,420,622 +0.19(+1.85%)
Jan 23, 2009 10.01 10.19 9.931 10.14 1,281,123 -0.01(-0.08%)
Jan 22, 2009 10.06 10.23 9.943 10.15 1,564,561 -0.09(-0.85%)
Jan 21, 2009 10.09 10.26 9.885 10.24 1,418,796 +0.25(+2.46%)
Jan 20, 2009 10.24 10.37 9.989 9.993 1,512,008 -0.33(-3.15%)
Jan 16, 2009 10.13 10.37 10.13 10.32 0 +0.30(+3.00%)
Jan 15, 2009 9.985 10.08 9.801 10.02 1,873,463 -0.00(-0.04%)
Jan 14, 2009 9.947 10.17 9.855 10.02 1,653,856 -0.06(-0.58%)
Jan 13, 2009 10.11 10.13 9.960 10.08 1,154,099 -0.02(-0.21%)
Jan 12, 2009 10.09 10.15 9.972 10.10 874,487 +0.08(+0.79%)
Jan 09, 2009 10.07 10.13 9.864 10.02 1,256,894 -0.14(-1.35%)
Jan 08, 2009 10.08 10.24 9.997 10.16 1,314,047 +0.03(+0.33%)
Jan 07, 2009 10.09 10.26 9.993 10.13 2,491,492 -0.03(-0.33%)
Jan 06, 2009 10.43 10.48 10.14 10.16 1,989,954 -0.25(-2.44%)
Jan 05, 2009 10.26 10.41 10.13 10.41 1,684,657 +0.11(+1.09%)
Jan 02, 2009 10.21 10.33 10.14 10.30 0 +0.12(+1.19%)
Jan 01, 2009 10.04 10.21 10.01 10.18 0 +0.00(+0.00%)
Dec 31, 2008 10.04 10.21 10.01 10.18 1,400,307 +0.18(+1.75%)
Dec 30, 2008 9.822 10.01 9.772 10.01 1,133,519 +0.28(+2.83%)
Dec 29, 2008 9.785 9.847 9.482 9.730 1,397,707 -0.08(-0.77%)
Dec 26, 2008 9.735 9.814 9.705 9.805 0 +0.07(+0.73%)
Dec 24, 2008 9.651 9.780 9.547 9.735 681,304 +0.10(+0.99%)
Dec 23, 2008 9.893 9.960 9.618 9.639 1,460,020 -0.20(-2.08%)
Dec 22, 2008 9.789 9.843 9.559 9.843 1,400,631 +0.07(+0.68%)
Dec 19, 2008 9.997 10.09 9.710 9.776 2,635,892 -0.16(-1.59%)
Dec 18, 2008 9.839 9.981 9.747 9.935 1,739,502 +0.10(+1.02%)
Dec 17, 2008 9.897 9.988 9.789 9.835 1,906,293 -0.20(-1.95%)
Dec 16, 2008 9.847 10.05 9.780 10.03 2,892,016 +0.25(+2.51%)
Dec 15, 2008 9.835 9.914 9.622 9.785 1,685,098 +0.00(+0.00%)
Dec 12, 2008 9.526 9.835 9.405 9.785 0 +0.18(+1.87%)
Dec 11, 2008 9.718 9.964 9.493 9.605 2,162,250 -0.23(-2.29%)
Dec 10, 2008 9.714 9.931 9.622 9.830 2,889,982 +0.20(+2.08%)
Dec 09, 2008 9.539 9.855 9.489 9.630 2,394,692 +0.08(+0.83%)
Dec 08, 2008 9.780 10.01 9.455 9.551 2,002,918 -0.05(-0.52%)
Dec 05, 2008 8.934 9.630 8.880 9.601 0 +0.53(+5.84%)
Dec 04, 2008 9.409 9.409 8.880 9.072 1,863,655 -0.47(-4.94%)
Dec 03, 2008 9.255 9.635 9.188 9.543 2,324,867 +0.17(+1.78%)
Dec 02, 2008 9.293 9.464 9.076 9.376 1,904,748 +0.20(+2.23%)
Dec 01, 2008 9.509 9.739 9.155 9.172 1,721,004 -0.57(-5.82%)
Nov 28, 2008 9.580 9.776 9.489 9.739 834,005 +0.13(+1.30%)
Nov 26, 2008 9.660 9.697 9.376 9.614 1,869,253 -0.10(-0.99%)
Nov 25, 2008 9.876 9.951 9.493 9.710 2,147,241 +0.00(+0.00%)
Nov 24, 2008 9.876 9.918 9.459 9.710 2,063,789 -0.07(-0.68%)
Nov 21, 2008 9.230 9.785 8.934 9.776 2,789,577 +0.74(+8.21%)
Nov 20, 2008 9.364 9.664 8.980 9.034 2,394,224 -0.54(-5.66%)
Nov 19, 2008 9.785 9.960 9.489 9.576 2,552,152 -0.11(-1.12%)
Nov 18, 2008 9.689 9.981 9.301 9.685 2,264,843 -0.01(-0.13%)
Nov 17, 2008 9.526 10.04 9.489 9.697 1,853,441 +0.10(+1.09%)
Nov 14, 2008 9.805 10.01 9.422 9.593 0 -0.35(-3.52%)
Nov 13, 2008 9.255 9.976 9.184 9.943 2,250,369 +0.77(+8.36%)
Nov 12, 2008 9.418 9.514 9.047 9.176 1,915,243 -0.42(-4.35%)
Nov 11, 2008 9.339 9.801 9.193 9.593 2,187,951 -0.35(-3.56%)
Nov 10, 2008 9.785 10.01 9.772 9.947 1,359,285 +0.15(+1.58%)
Nov 07, 2008 9.635 9.922 9.559 9.793 0 +0.25(+2.67%)
Nov 06, 2008 9.647 9.818 9.484 9.539 1,734,676 -0.12(-1.21%)
Nov 05, 2008 9.739 10.03 9.614 9.655 1,341,420 -0.28(-2.77%)
Nov 04, 2008 10.11 10.21 9.772 9.931 1,154,862 +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.