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

Ugi Corp (NY: UGI )

24.93 +0.30 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2004 8.554 8.694 8.524 8.605 1,320,459 +0.05(+0.59%)
Nov 29, 2004 8.524 8.639 8.499 8.554 1,567,102 +0.08(+0.93%)
Nov 26, 2004 8.321 8.490 8.308 8.476 873,861 +0.10(+1.16%)
Nov 24, 2004 8.344 8.471 8.323 8.378 2,854,550 +0.01(+0.08%)
Nov 23, 2004 8.376 8.408 8.329 8.372 1,794,410 +0.01(+0.18%)
Nov 22, 2004 8.287 8.397 8.287 8.357 1,218,595 +0.07(+0.87%)
Nov 19, 2004 8.302 8.323 8.272 8.285 771,525 -0.01(-0.18%)
Nov 18, 2004 8.319 8.367 8.270 8.300 963,935 +0.03(+0.31%)
Nov 17, 2004 8.291 8.450 8.136 8.274 1,082,305 +0.01(+0.18%)
Nov 16, 2004 8.259 8.397 8.234 8.259 848,395 -0.01(-0.13%)
Nov 15, 2004 8.289 8.304 8.204 8.270 1,996,723 -0.01(-0.18%)
Nov 12, 2004 8.249 8.319 8.244 8.285 1,303,010 +0.04(+0.44%)
Nov 11, 2004 8.261 8.289 8.242 8.249 930,452 -0.01(-0.18%)
Nov 10, 2004 8.232 8.302 8.230 8.263 538,087 +0.01(+0.13%)
Nov 09, 2004 8.376 8.389 8.166 8.253 1,399,215 -0.16(-1.94%)
Nov 08, 2004 8.554 8.554 8.416 8.416 511,206 -0.14(-1.61%)
Nov 05, 2004 8.662 8.662 8.526 8.554 724,837 -0.08(-0.91%)
Nov 04, 2004 8.482 8.632 8.397 8.632 793,690 +0.15(+1.80%)
Nov 03, 2004 8.238 8.480 8.238 8.480 621,087 +0.26(+3.15%)
Nov 02, 2004 8.232 8.342 8.219 8.221 767,752 -0.01(-0.13%)
Nov 01, 2004 8.191 8.293 8.143 8.232 638,064 +0.04(+0.49%)
Oct 29, 2004 8.140 8.225 8.058 8.191 377,745 +0.05(+0.63%)
Oct 28, 2004 8.147 8.147 8.028 8.140 415,001 -0.00(-0.05%)
Oct 27, 2004 8.111 8.166 8.058 8.145 643,723 +0.04(+0.47%)
Oct 26, 2004 7.941 8.109 7.931 8.107 458,388 +0.15(+1.95%)
Oct 25, 2004 7.903 8.079 7.903 7.952 803,593 +0.07(+0.89%)
Oct 22, 2004 7.994 8.003 7.880 7.882 426,319 -0.14(-1.80%)
Oct 21, 2004 8.058 8.124 8.024 8.026 662,116 -0.04(-0.45%)
Oct 20, 2004 8.064 8.132 8.032 8.062 1,012,509 -0.00(-0.03%)
Oct 19, 2004 7.920 8.087 7.899 8.064 1,091,737 +0.20(+2.51%)
Oct 18, 2004 7.878 7.996 7.825 7.867 766,809 -0.01(-0.13%)
Oct 15, 2004 7.899 7.952 7.850 7.878 713,991 -0.01(-0.08%)
Oct 14, 2004 7.909 7.967 7.884 7.884 605,524 -0.04(-0.56%)
Oct 13, 2004 8.164 8.185 7.867 7.928 1,231,800 -0.19(-2.33%)
Oct 12, 2004 7.984 8.157 7.981 8.117 692,298 +0.11(+1.35%)
Oct 11, 2004 8.054 8.071 8.001 8.009 413,586 -0.04(-0.45%)
Oct 08, 2004 8.005 8.073 7.984 8.045 587,604 +0.04(+0.56%)
Oct 07, 2004 8.132 8.132 7.996 8.001 1,189,828 -0.10(-1.23%)
Oct 06, 2004 8.333 8.333 8.071 8.100 1,437,414 -0.28(-3.29%)
Oct 05, 2004 8.117 8.423 8.079 8.376 2,223,559 +0.32(+4.00%)
Oct 04, 2004 8.015 8.092 8.009 8.054 1,113,901 +0.04(+0.48%)
Oct 01, 2004 7.922 8.058 7.909 8.015 964,878 +0.11(+1.45%)
Sep 30, 2004 7.835 7.920 7.833 7.901 1,030,429 +0.08(+1.09%)
Sep 29, 2004 7.740 7.842 7.740 7.816 630,990 +0.08(+1.07%)
Sep 28, 2004 7.710 7.761 7.695 7.733 794,633 +0.08(+1.00%)
Sep 27, 2004 7.604 7.699 7.585 7.657 891,781 +0.03(+0.42%)
Sep 24, 2004 7.464 7.646 7.464 7.625 1,218,595 +0.15(+2.04%)
Sep 23, 2004 7.538 7.559 7.460 7.473 1,115,316 -0.07(-0.96%)
Sep 22, 2004 7.602 7.602 7.545 7.545 913,474 -0.05(-0.64%)
Sep 21, 2004 7.610 7.610 7.559 7.593 929,037 -0.01(-0.20%)
Sep 20, 2004 7.625 7.634 7.566 7.608 791,332 -0.05(-0.64%)
Sep 17, 2004 7.659 7.676 7.621 7.657 746,531 -0.00(-0.03%)
Sep 16, 2004 7.600 7.668 7.591 7.659 599,865 +0.05(+0.64%)
Sep 15, 2004 7.559 7.623 7.559 7.610 473,007 +0.05(+0.67%)
Sep 14, 2004 7.600 7.782 7.559 7.559 761,150 -0.03(-0.39%)
Sep 13, 2004 7.610 7.610 7.581 7.589 531,013 -0.02(-0.28%)
Sep 10, 2004 7.555 7.615 7.549 7.610 473,479 +0.06(+0.73%)
Sep 09, 2004 7.536 7.581 7.528 7.555 1,210,578 +0.02(+0.25%)
Sep 08, 2004 7.579 7.579 7.526 7.536 801,235 -0.04(-0.56%)
Sep 07, 2004 7.492 7.579 7.487 7.579 840,378 +0.09(+1.19%)
Sep 03, 2004 7.436 7.515 7.411 7.490 668,246 +0.05(+0.71%)
Sep 02, 2004 7.422 7.436 7.347 7.436 448,013 +0.03(+0.37%)
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.