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, 2006 8.877 8.914 8.756 8.789 1,428,522 -0.09(-1.03%)
Mar 30, 2006 8.923 8.964 8.831 8.881 724,449 -0.04(-0.47%)
Mar 29, 2006 8.818 8.964 8.806 8.923 1,168,181 +0.13(+1.42%)
Mar 28, 2006 8.881 8.898 8.777 8.798 2,204,513 -0.09(-0.99%)
Mar 27, 2006 8.969 9.010 8.856 8.885 1,069,893 -0.13(-1.39%)
Mar 24, 2006 9.073 9.090 8.931 9.010 1,269,105 -0.08(-0.92%)
Mar 23, 2006 9.140 9.140 9.048 9.094 519,724 -0.05(-0.50%)
Mar 22, 2006 9.110 9.148 9.060 9.140 608,422 +0.03(+0.37%)
Mar 21, 2006 9.106 9.198 9.035 9.106 1,170,099 -0.02(-0.18%)
Mar 20, 2006 9.173 9.190 9.090 9.123 986,948 -0.04(-0.41%)
Mar 17, 2006 9.123 9.169 9.002 9.160 1,940,815 +0.10(+1.15%)
Mar 16, 2006 9.060 9.152 9.040 9.056 1,671,604 -0.03(-0.28%)
Mar 15, 2006 9.140 9.160 9.014 9.081 884,106 -0.08(-0.91%)
Mar 14, 2006 9.060 9.173 8.998 9.165 1,694,857 +0.09(+1.01%)
Mar 13, 2006 8.960 9.077 8.906 9.073 837,120 +0.08(+0.83%)
Mar 10, 2006 9.006 9.035 8.914 8.998 1,299,550 -0.01(-0.14%)
Mar 09, 2006 9.060 9.060 8.914 9.010 1,285,886 -0.06(-0.69%)
Mar 08, 2006 9.052 9.110 8.928 9.073 1,106,571 -0.01(-0.09%)
Mar 07, 2006 9.156 9.156 9.056 9.081 1,128,626 -0.08(-0.87%)
Mar 06, 2006 9.190 9.223 9.094 9.160 1,577,392 -0.06(-0.68%)
Mar 03, 2006 9.281 9.290 9.202 9.223 712,463 -0.08(-0.81%)
Mar 02, 2006 9.269 9.302 9.190 9.298 706,710 -0.01(-0.09%)
Mar 01, 2006 9.365 9.365 9.219 9.306 961,058 -0.06(-0.62%)
Feb 28, 2006 9.423 9.436 9.248 9.365 1,551,741 -0.06(-0.62%)
Feb 27, 2006 9.327 9.448 9.306 9.423 834,963 +0.12(+1.30%)
Feb 24, 2006 9.315 9.336 9.231 9.302 610,820 -0.05(-0.54%)
Feb 23, 2006 9.311 9.402 9.219 9.352 863,730 +0.00(+0.04%)
Feb 22, 2006 9.344 9.398 9.269 9.348 799,483 -0.03(-0.27%)
Feb 21, 2006 9.377 9.402 9.281 9.373 838,798 -0.01(-0.09%)
Feb 17, 2006 9.236 9.452 9.223 9.382 1,189,516 +0.15(+1.58%)
Feb 16, 2006 9.115 9.256 9.073 9.236 699,997 +0.14(+1.56%)
Feb 15, 2006 9.035 9.160 9.031 9.094 1,646,433 +0.04(+0.46%)
Feb 14, 2006 8.919 9.065 8.860 9.052 1,182,564 +0.11(+1.26%)
Feb 13, 2006 9.048 9.081 8.889 8.939 1,257,359 -0.14(-1.56%)
Feb 10, 2006 9.031 9.106 8.964 9.081 1,387,050 +0.04(+0.46%)
Feb 09, 2006 8.981 9.102 8.939 9.040 1,259,037 +0.07(+0.79%)
Feb 08, 2006 9.010 9.010 8.919 8.969 2,018,486 +0.00(+0.00%)
Feb 07, 2006 8.889 8.981 8.793 8.969 1,390,166 +0.08(+0.89%)
Feb 06, 2006 8.948 9.002 8.823 8.889 1,901,261 -0.10(-1.11%)
Feb 03, 2006 8.960 9.031 8.831 8.989 1,823,590 +0.02(+0.23%)
Feb 02, 2006 8.898 9.002 8.785 8.969 2,342,835 -0.01(-0.09%)
Feb 01, 2006 8.864 9.027 8.635 8.977 1,748,316 +0.02(+0.23%)
Jan 31, 2006 9.031 9.169 8.948 8.956 2,159,685 -0.18(-1.96%)
Jan 30, 2006 9.131 9.206 9.073 9.135 2,646,806 -0.01(-0.14%)
Jan 27, 2006 8.852 9.169 8.852 9.148 1,819,035 +0.30(+3.39%)
Jan 26, 2006 8.931 8.931 8.756 8.848 749,620 -0.02(-0.24%)
Jan 25, 2006 9.060 9.060 8.843 8.868 841,675 -0.18(-1.98%)
Jan 24, 2006 8.989 9.060 8.927 9.048 1,173,934 +0.13(+1.40%)
Jan 23, 2006 9.135 9.135 8.843 8.923 2,503,930 -0.21(-2.33%)
Jan 20, 2006 9.177 9.298 9.115 9.135 521,881 -0.05(-0.59%)
Jan 19, 2006 9.198 9.261 9.119 9.190 822,017 +0.00(+0.05%)
Jan 18, 2006 9.177 9.286 9.131 9.186 830,887 -0.08(-0.81%)
Jan 17, 2006 9.219 9.323 9.156 9.261 1,205,578 -0.03(-0.31%)
Jan 13, 2006 9.186 9.302 9.177 9.290 421,676 +0.07(+0.72%)
Jan 12, 2006 9.348 9.377 9.186 9.223 630,956 -0.13(-1.34%)
Jan 11, 2006 9.252 9.394 9.173 9.348 2,342,835 +0.08(+0.81%)
Jan 10, 2006 9.160 9.532 9.123 9.273 2,604,375 +0.06(+0.68%)
Jan 09, 2006 8.906 9.219 8.906 9.211 2,842,902 +0.30(+3.42%)
Jan 06, 2006 8.802 8.952 8.781 8.906 1,099,619 +0.13(+1.52%)
Jan 05, 2006 8.848 8.919 8.731 8.773 1,513,865 -0.10(-1.08%)
Jan 04, 2006 8.802 8.877 8.727 8.868 1,765,576 +0.08(+0.85%)
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.