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

Ugi Corp (NY: UGI )

22.63 +0.52 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2005 9.382 9.473 9.325 9.473 1,127,188 +0.10(+1.02%)
Mar 30, 2005 9.261 9.386 9.261 9.377 623,285 +0.15(+1.63%)
Mar 29, 2005 9.392 9.436 9.215 9.227 841,435 -0.13(-1.43%)
Mar 28, 2005 9.417 9.473 9.348 9.361 1,456,570 -0.02(-0.18%)
Mar 24, 2005 9.417 9.448 9.348 9.377 1,013,558 +0.00(+0.02%)
Mar 23, 2005 9.557 9.557 9.357 9.375 1,003,010 -0.18(-1.92%)
Mar 22, 2005 9.757 9.797 9.557 9.559 1,374,584 -0.07(-0.71%)
Mar 21, 2005 9.611 9.707 9.515 9.628 794,929 +0.02(+0.17%)
Mar 18, 2005 9.559 9.611 9.490 9.611 768,079 +0.05(+0.55%)
Mar 17, 2005 9.528 9.586 9.463 9.559 724,929 +0.03(+0.28%)
Mar 16, 2005 9.678 9.699 9.517 9.532 586,847 -0.13(-1.30%)
Mar 15, 2005 9.799 9.840 9.638 9.657 548,970 -0.14(-1.45%)
Mar 14, 2005 9.553 9.847 9.553 9.799 1,271,023 +0.28(+2.89%)
Mar 11, 2005 9.636 9.636 9.515 9.523 748,901 -0.07(-0.70%)
Mar 10, 2005 9.674 9.678 9.500 9.590 1,559,652 -0.08(-0.86%)
Mar 09, 2005 9.594 9.740 9.542 9.674 1,254,722 +0.09(+0.91%)
Mar 08, 2005 9.486 9.617 9.427 9.586 1,808,966 +0.11(+1.14%)
Mar 07, 2005 9.413 9.490 9.394 9.478 1,038,489 +0.07(+0.71%)
Mar 04, 2005 9.261 9.423 9.254 9.411 1,835,816 +0.14(+1.51%)
Mar 03, 2005 9.281 9.317 9.259 9.271 723,970 -0.01(-0.16%)
Mar 02, 2005 9.304 9.323 9.250 9.286 754,175 +0.00(+0.02%)
Mar 01, 2005 9.281 9.354 9.236 9.284 1,902,939 -0.05(-0.54%)
Feb 28, 2005 9.252 9.352 9.250 9.334 1,402,392 +0.08(+0.88%)
Feb 25, 2005 9.104 9.294 9.104 9.252 642,463 +0.15(+1.70%)
Feb 24, 2005 9.135 9.154 9.054 9.098 797,326 -0.09(-0.98%)
Feb 23, 2005 9.167 9.242 9.119 9.188 861,093 +0.07(+0.75%)
Feb 22, 2005 9.311 9.332 9.110 9.119 715,340 -0.20(-2.13%)
Feb 18, 2005 9.332 9.344 9.298 9.317 862,531 -0.01(-0.09%)
Feb 17, 2005 9.407 9.417 9.313 9.325 692,326 -0.09(-0.93%)
Feb 16, 2005 9.357 9.434 9.334 9.413 944,517 +0.06(+0.62%)
Feb 15, 2005 9.348 9.455 9.286 9.354 748,901 +0.07(+0.79%)
Feb 14, 2005 9.382 9.382 9.240 9.281 712,942 -0.05(-0.51%)
Feb 11, 2005 9.265 9.396 9.250 9.329 484,724 +0.07(+0.77%)
Feb 10, 2005 9.229 9.273 9.208 9.259 978,558 +0.08(+0.89%)
Feb 09, 2005 9.219 9.269 9.171 9.177 620,409 -0.05(-0.52%)
Feb 08, 2005 9.167 9.269 9.135 9.225 1,107,530 +0.10(+1.05%)
Feb 07, 2005 9.152 9.156 9.075 9.129 857,737 -0.03(-0.30%)
Feb 04, 2005 9.135 9.173 9.096 9.156 1,468,557 +0.00(+0.02%)
Feb 03, 2005 9.073 9.167 9.046 9.154 1,399,995 +0.08(+0.90%)
Feb 02, 2005 8.885 9.229 8.885 9.073 2,869,032 +0.29(+3.25%)
Feb 01, 2005 8.706 8.802 8.702 8.787 1,125,270 +0.10(+1.10%)
Jan 31, 2005 8.677 8.802 8.677 8.691 1,578,351 +0.06(+0.65%)
Jan 28, 2005 8.591 8.666 8.541 8.635 855,339 +0.03(+0.39%)
Jan 27, 2005 8.624 8.677 8.566 8.602 921,024 -0.04(-0.48%)
Jan 26, 2005 8.468 8.695 8.458 8.643 1,592,734 +0.29(+3.44%)
Jan 25, 2005 8.322 8.395 8.320 8.355 921,983 +0.05(+0.55%)
Jan 24, 2005 8.276 8.332 8.270 8.310 600,751 +0.03(+0.40%)
Jan 21, 2005 8.307 8.343 8.245 8.276 766,161 -0.03(-0.33%)
Jan 20, 2005 8.249 8.351 8.176 8.303 765,203 +0.03(+0.40%)
Jan 19, 2005 8.301 8.337 8.241 8.270 1,009,722 -0.03(-0.38%)
Jan 18, 2005 8.324 8.366 8.226 8.301 1,249,927 -0.02(-0.25%)
Jan 14, 2005 8.107 8.330 8.082 8.322 856,778 +0.22(+2.70%)
Jan 13, 2005 8.080 8.155 8.040 8.103 906,640 +0.02(+0.28%)
Jan 12, 2005 8.136 8.145 8.011 8.080 651,573 -0.07(-0.84%)
Jan 11, 2005 8.093 8.186 8.030 8.149 867,805 +0.05(+0.57%)
Jan 10, 2005 8.103 8.161 8.093 8.103 841,435 +0.00(+0.00%)
Jan 07, 2005 8.182 8.207 8.086 8.103 819,860 -0.08(-0.97%)
Jan 06, 2005 8.155 8.224 8.155 8.182 461,710 +0.01(+0.18%)
Jan 05, 2005 8.197 8.218 8.103 8.168 1,020,270 -0.04(-0.48%)
Jan 04, 2005 8.339 8.339 8.166 8.207 1,282,530 -0.13(-1.58%)
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.