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

Ugi Corp (NY: UGI )

22.08 -0.39 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2004 8.581 8.585 8.491 8.533 306,848 -0.01(-0.07%)
Dec 30, 2004 8.510 8.595 8.510 8.539 340,409 +0.03(+0.34%)
Dec 29, 2004 8.543 8.556 8.481 8.510 377,807 +0.02(+0.22%)
Dec 28, 2004 8.385 8.541 8.372 8.491 517,327 +0.05(+0.57%)
Dec 27, 2004 8.478 8.510 8.441 8.443 372,053 -0.06(-0.66%)
Dec 23, 2004 8.576 8.576 8.468 8.499 388,354 -0.08(-0.90%)
Dec 22, 2004 8.547 8.635 8.539 8.576 547,053 +0.01(+0.07%)
Dec 21, 2004 8.497 8.570 8.445 8.570 438,217 +0.07(+0.86%)
Dec 20, 2004 8.447 8.531 8.405 8.497 766,161 +0.00(+0.02%)
Dec 17, 2004 8.412 8.497 8.412 8.495 696,641 +0.09(+1.02%)
Dec 16, 2004 8.514 8.583 8.410 8.410 1,160,270 -0.11(-1.32%)
Dec 15, 2004 8.430 8.524 8.410 8.522 286,231 +0.09(+1.09%)
Dec 14, 2004 8.418 8.445 8.353 8.430 674,586 -0.02(-0.22%)
Dec 13, 2004 8.395 8.451 8.322 8.449 465,546 +0.09(+1.12%)
Dec 10, 2004 8.364 8.380 8.259 8.355 636,710 -0.01(-0.10%)
Dec 09, 2004 8.291 8.422 8.287 8.364 669,312 +0.04(+0.50%)
Dec 08, 2004 8.374 8.374 8.209 8.322 853,421 -0.07(-0.87%)
Dec 07, 2004 8.447 8.458 8.395 8.395 984,791 -0.07(-0.84%)
Dec 06, 2004 8.335 8.495 8.295 8.466 820,819 +0.13(+1.55%)
Dec 03, 2004 8.312 8.383 8.282 8.337 1,183,283 +0.00(+0.05%)
Dec 02, 2004 8.395 8.435 8.284 8.332 1,068,695 -0.04(-0.50%)
Dec 01, 2004 8.464 8.549 8.337 8.374 1,870,336 -0.09(-1.06%)
Nov 30, 2004 8.414 8.551 8.385 8.464 1,342,461 +0.05(+0.59%)
Nov 29, 2004 8.385 8.497 8.360 8.414 1,593,214 +0.08(+0.93%)
Nov 26, 2004 8.184 8.351 8.172 8.337 888,421 +0.10(+1.16%)
Nov 24, 2004 8.207 8.332 8.186 8.241 2,902,114 +0.01(+0.08%)
Nov 23, 2004 8.239 8.270 8.193 8.234 1,824,309 +0.01(+0.18%)
Nov 22, 2004 8.151 8.259 8.151 8.220 1,238,900 +0.07(+0.87%)
Nov 19, 2004 8.166 8.186 8.136 8.149 784,381 -0.01(-0.18%)
Nov 18, 2004 8.182 8.230 8.134 8.164 979,996 +0.03(+0.31%)
Nov 17, 2004 8.155 8.312 8.003 8.138 1,100,339 +0.01(+0.18%)
Nov 16, 2004 8.124 8.259 8.099 8.124 862,531 -0.01(-0.13%)
Nov 15, 2004 8.153 8.168 8.070 8.134 2,029,993 -0.01(-0.18%)
Nov 12, 2004 8.113 8.182 8.109 8.149 1,324,721 +0.04(+0.44%)
Nov 11, 2004 8.126 8.153 8.107 8.113 945,955 -0.01(-0.18%)
Nov 10, 2004 8.097 8.166 8.095 8.128 547,053 +0.01(+0.13%)
Nov 09, 2004 8.239 8.251 8.032 8.118 1,422,529 -0.16(-1.94%)
Nov 08, 2004 8.414 8.414 8.278 8.278 519,724 -0.14(-1.61%)
Nov 05, 2004 8.520 8.520 8.387 8.414 736,915 -0.08(-0.91%)
Nov 04, 2004 8.343 8.491 8.259 8.491 806,915 +0.15(+1.80%)
Nov 03, 2004 8.103 8.341 8.103 8.341 631,436 +0.25(+3.15%)
Nov 02, 2004 8.097 8.205 8.084 8.086 780,545 -0.01(-0.13%)
Nov 01, 2004 8.057 8.157 8.009 8.097 648,696 +0.04(+0.49%)
Oct 29, 2004 8.007 8.091 7.926 8.057 384,039 +0.05(+0.63%)
Oct 28, 2004 8.013 8.013 7.897 8.007 421,916 -0.00(-0.05%)
Oct 27, 2004 7.978 8.032 7.926 8.011 654,450 +0.04(+0.47%)
Oct 26, 2004 7.811 7.976 7.801 7.974 466,025 +0.15(+1.95%)
Oct 25, 2004 7.773 7.947 7.773 7.821 816,983 +0.07(+0.89%)
Oct 22, 2004 7.863 7.872 7.751 7.753 433,423 -0.14(-1.80%)
Oct 21, 2004 7.926 7.990 7.892 7.894 673,148 -0.04(-0.45%)
Oct 20, 2004 7.932 7.999 7.901 7.930 1,029,380 -0.00(-0.03%)
Oct 19, 2004 7.790 7.955 7.769 7.932 1,109,928 +0.19(+2.51%)
Oct 18, 2004 7.748 7.865 7.696 7.738 779,586 -0.01(-0.13%)
Oct 15, 2004 7.769 7.821 7.721 7.748 725,888 -0.01(-0.08%)
Oct 14, 2004 7.780 7.836 7.755 7.755 615,614 -0.04(-0.56%)
Oct 13, 2004 8.030 8.051 7.738 7.799 1,252,324 -0.19(-2.32%)
Oct 12, 2004 7.853 8.024 7.851 7.984 703,833 +0.11(+1.35%)
Oct 11, 2004 7.922 7.938 7.869 7.878 420,478 -0.04(-0.45%)
Oct 08, 2004 7.874 7.940 7.853 7.913 597,395 +0.04(+0.56%)
Oct 07, 2004 7.999 7.999 7.865 7.869 1,209,653 -0.10(-1.23%)
Oct 06, 2004 8.197 8.197 7.938 7.967 1,461,365 -0.27(-3.29%)
Oct 05, 2004 7.984 8.284 7.947 8.239 2,260,609 +0.32(+4.00%)
Oct 04, 2004 7.884 7.959 7.878 7.922 1,132,462 +0.04(+0.48%)
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.