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

Ugi Corp (NY: UGI )

24.03 -0.46 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 6.892 7.015 6.892 7.015 426,098 +0.11(+1.56%)
Feb 26, 2004 6.866 6.936 6.866 6.907 630,418 +0.02(+0.25%)
Feb 25, 2004 6.898 6.898 6.866 6.890 332,196 -0.02(-0.28%)
Feb 24, 2004 6.896 6.930 6.883 6.909 739,420 +0.01(+0.18%)
Feb 23, 2004 6.932 6.943 6.887 6.896 368,530 -0.04(-0.55%)
Feb 20, 2004 6.919 6.943 6.887 6.934 407,223 +0.04(+0.61%)
Feb 19, 2004 6.960 6.991 6.887 6.892 310,490 -0.05(-0.76%)
Feb 18, 2004 6.930 6.968 6.909 6.945 362,868 -0.01(-0.09%)
Feb 17, 2004 6.909 6.951 6.887 6.951 358,621 +0.06(+0.89%)
Feb 13, 2004 6.898 6.930 6.887 6.890 378,439 -0.03(-0.40%)
Feb 12, 2004 6.909 6.940 6.896 6.917 219,891 -0.03(-0.37%)
Feb 11, 2004 6.945 6.951 6.887 6.943 442,614 -0.00(-0.03%)
Feb 10, 2004 6.902 6.945 6.887 6.945 813,032 +0.04(+0.61%)
Feb 09, 2004 6.894 6.951 6.866 6.902 878,150 +0.01(+0.12%)
Feb 06, 2004 6.813 6.904 6.805 6.894 1,122,106 +0.06(+0.90%)
Feb 05, 2004 6.909 6.909 6.803 6.832 1,205,627 +0.07(+1.07%)
Feb 04, 2004 6.890 6.902 6.760 6.760 983,848 -0.14(-2.03%)
Feb 03, 2004 6.835 6.924 6.835 6.900 870,128 +0.05(+0.77%)
Feb 02, 2004 6.813 6.856 6.813 6.847 746,498 +0.01(+0.19%)
Jan 30, 2004 6.760 6.856 6.754 6.835 816,335 +0.07(+1.10%)
Jan 29, 2004 6.807 6.824 6.678 6.760 1,702,506 -0.08(-1.24%)
Jan 28, 2004 6.824 6.894 6.803 6.845 1,154,194 +0.04(+0.65%)
Jan 27, 2004 6.760 6.843 6.750 6.801 704,030 +0.03(+0.47%)
Jan 26, 2004 6.779 6.824 6.739 6.769 1,080,582 -0.01(-0.16%)
Jan 23, 2004 6.873 6.877 6.654 6.779 2,493,833 -0.09(-1.36%)
Jan 22, 2004 7.142 7.148 6.798 6.873 1,754,412 -0.28(-3.88%)
Jan 21, 2004 7.184 7.195 7.131 7.150 1,362,760 -0.04(-0.62%)
Jan 20, 2004 7.244 7.265 7.195 7.195 830,019 -0.04(-0.59%)
Jan 16, 2004 7.258 7.275 7.216 7.237 247,731 -0.00(-0.06%)
Jan 15, 2004 7.258 7.269 7.207 7.241 444,501 -0.04(-0.52%)
Jan 14, 2004 7.248 7.280 7.210 7.280 295,862 +0.01(+0.18%)
Jan 13, 2004 7.265 7.267 7.161 7.267 613,431 -0.00(-0.06%)
Jan 12, 2004 7.210 7.271 7.188 7.271 528,966 +0.06(+0.82%)
Jan 09, 2004 7.195 7.224 7.182 7.212 539,819 -0.02(-0.32%)
Jan 08, 2004 7.184 7.235 7.184 7.235 605,409 +0.07(+1.01%)
Jan 07, 2004 7.152 7.165 7.121 7.163 657,314 +0.03(+0.45%)
Jan 06, 2004 7.227 7.233 7.131 7.131 779,529 -0.09(-1.29%)
Jan 05, 2004 7.227 7.231 7.174 7.224 1,095,682 +0.02(+0.32%)
Jan 02, 2004 7.174 7.227 7.174 7.201 231,216 +0.02(+0.24%)
Dec 31, 2003 7.216 7.227 7.169 7.184 480,363 -0.03(-0.44%)
Dec 30, 2003 7.163 7.218 7.163 7.216 438,839 +0.04(+0.62%)
Dec 29, 2003 7.233 7.248 7.167 7.171 355,318 -0.03(-0.41%)
Dec 26, 2003 7.212 7.227 7.157 7.201 291,143 -0.00(-0.06%)
Dec 24, 2003 7.184 7.229 7.146 7.205 178,366 +0.00(+0.00%)
Dec 23, 2003 7.135 7.205 7.118 7.205 704,030 +0.07(+0.95%)
Dec 22, 2003 7.089 7.138 7.059 7.138 1,169,765 +0.02(+0.33%)
Dec 19, 2003 7.070 7.125 7.070 7.114 1,613,795 +0.01(+0.09%)
Dec 18, 2003 7.061 7.082 7.015 7.108 536,988 +0.04(+0.51%)
Dec 17, 2003 7.036 7.072 6.979 7.072 387,405 +0.10(+1.43%)
Dec 16, 2003 6.968 7.019 6.930 6.972 403,920 -0.01(-0.15%)
Dec 15, 2003 7.059 7.097 6.983 6.983 434,592 -0.05(-0.75%)
Dec 12, 2003 6.985 7.036 6.974 7.036 259,528 +0.04(+0.51%)
Dec 11, 2003 6.909 7.002 6.909 7.000 590,309 +0.07(+1.07%)
Dec 10, 2003 6.970 6.970 6.926 6.926 689,402 -0.05(-0.67%)
Dec 09, 2003 6.966 6.979 6.936 6.972 367,114 -0.03(-0.36%)
Dec 08, 2003 6.856 6.998 6.803 6.998 533,213 +0.10(+1.51%)
Dec 05, 2003 6.972 6.972 6.832 6.894 455,826 -0.08(-1.12%)
Dec 04, 2003 6.913 6.972 6.905 6.972 404,864 +0.08(+1.23%)
Dec 03, 2003 7.038 7.038 6.896 6.887 462,432 -0.16(-2.31%)
Dec 02, 2003 7.097 7.097 7.080 7.051 379,855 -0.03(-0.45%)
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.