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 8.872 8.909 8.751 8.784 1,429,362 -0.09(-1.03%)
Mar 30, 2006 8.917 8.959 8.826 8.876 724,875 -0.04(-0.47%)
Mar 29, 2006 8.813 8.959 8.801 8.917 1,168,868 +0.13(+1.42%)
Mar 28, 2006 8.876 8.892 8.772 8.792 2,205,809 -0.09(-0.99%)
Mar 27, 2006 8.963 9.005 8.851 8.880 1,070,522 -0.13(-1.39%)
Mar 24, 2006 9.068 9.084 8.926 9.005 1,269,851 -0.08(-0.92%)
Mar 23, 2006 9.134 9.134 9.043 9.088 520,029 -0.05(-0.50%)
Mar 22, 2006 9.105 9.143 9.055 9.134 608,780 +0.03(+0.37%)
Mar 21, 2006 9.101 9.193 9.030 9.101 1,170,787 -0.02(-0.18%)
Mar 20, 2006 9.168 9.184 9.084 9.118 987,529 -0.04(-0.41%)
Mar 17, 2006 9.118 9.163 8.997 9.155 1,941,956 +0.10(+1.15%)
Mar 16, 2006 9.055 9.147 9.034 9.051 1,672,587 -0.03(-0.28%)
Mar 15, 2006 9.134 9.155 9.009 9.076 884,626 -0.08(-0.91%)
Mar 14, 2006 9.055 9.168 8.993 9.159 1,695,854 +0.09(+1.01%)
Mar 13, 2006 8.955 9.072 8.901 9.068 837,612 +0.08(+0.83%)
Mar 10, 2006 9.001 9.030 8.909 8.993 1,300,314 -0.01(-0.14%)
Mar 09, 2006 9.055 9.055 8.909 9.005 1,286,642 -0.06(-0.69%)
Mar 08, 2006 9.047 9.105 8.923 9.068 1,107,222 -0.01(-0.09%)
Mar 07, 2006 9.151 9.151 9.051 9.076 1,129,290 -0.08(-0.87%)
Mar 06, 2006 9.184 9.218 9.088 9.155 1,578,319 -0.06(-0.68%)
Mar 03, 2006 9.276 9.284 9.197 9.218 712,882 -0.08(-0.81%)
Mar 02, 2006 9.264 9.297 9.184 9.293 707,125 -0.01(-0.09%)
Mar 01, 2006 9.359 9.359 9.213 9.301 961,623 -0.06(-0.62%)
Feb 28, 2006 9.418 9.430 9.243 9.359 1,552,654 -0.06(-0.62%)
Feb 27, 2006 9.322 9.443 9.301 9.418 835,454 +0.12(+1.30%)
Feb 24, 2006 9.309 9.330 9.226 9.297 611,179 -0.05(-0.54%)
Feb 23, 2006 9.305 9.397 9.213 9.347 864,238 +0.00(+0.04%)
Feb 22, 2006 9.339 9.393 9.264 9.343 799,953 -0.03(-0.27%)
Feb 21, 2006 9.372 9.397 9.276 9.368 839,291 -0.01(-0.09%)
Feb 17, 2006 9.230 9.447 9.218 9.376 1,190,216 +0.15(+1.58%)
Feb 16, 2006 9.109 9.251 9.068 9.230 700,409 +0.14(+1.56%)
Feb 15, 2006 9.030 9.155 9.026 9.088 1,647,401 +0.04(+0.46%)
Feb 14, 2006 8.913 9.059 8.855 9.047 1,183,260 +0.11(+1.26%)
Feb 13, 2006 9.043 9.076 8.884 8.934 1,258,098 -0.14(-1.56%)
Feb 10, 2006 9.026 9.101 8.959 9.076 1,387,866 +0.04(+0.46%)
Feb 09, 2006 8.976 9.097 8.934 9.034 1,259,777 +0.07(+0.79%)
Feb 08, 2006 9.005 9.005 8.913 8.963 2,019,673 +0.00(+0.00%)
Feb 07, 2006 8.884 8.976 8.788 8.963 1,390,984 +0.08(+0.89%)
Feb 06, 2006 8.942 8.997 8.817 8.884 1,902,379 -0.10(-1.11%)
Feb 03, 2006 8.955 9.026 8.826 8.984 1,824,662 +0.02(+0.23%)
Feb 02, 2006 8.892 8.997 8.780 8.963 2,344,212 -0.01(-0.09%)
Feb 01, 2006 8.859 9.022 8.630 8.972 1,749,344 +0.02(+0.23%)
Jan 31, 2006 9.026 9.163 8.942 8.951 2,160,954 -0.18(-1.96%)
Jan 30, 2006 9.126 9.201 9.068 9.130 2,648,363 -0.01(-0.14%)
Jan 27, 2006 8.847 9.163 8.847 9.143 1,820,104 +0.30(+3.39%)
Jan 26, 2006 8.926 8.926 8.751 8.842 750,061 -0.02(-0.24%)
Jan 25, 2006 9.055 9.055 8.838 8.863 842,170 -0.18(-1.98%)
Jan 24, 2006 8.984 9.055 8.922 9.043 1,174,624 +0.13(+1.40%)
Jan 23, 2006 9.130 9.130 8.838 8.917 2,505,402 -0.21(-2.33%)
Jan 20, 2006 9.172 9.293 9.109 9.130 522,188 -0.05(-0.59%)
Jan 19, 2006 9.193 9.255 9.113 9.184 822,501 +0.00(+0.05%)
Jan 18, 2006 9.172 9.280 9.126 9.180 831,376 -0.08(-0.81%)
Jan 17, 2006 9.213 9.318 9.151 9.255 1,206,287 -0.03(-0.31%)
Jan 13, 2006 9.180 9.297 9.172 9.284 421,924 +0.07(+0.72%)
Jan 12, 2006 9.343 9.372 9.180 9.218 631,327 -0.13(-1.34%)
Jan 11, 2006 9.247 9.389 9.168 9.343 2,344,212 +0.08(+0.81%)
Jan 10, 2006 9.155 9.526 9.118 9.268 2,605,906 +0.06(+0.68%)
Jan 09, 2006 8.901 9.213 8.901 9.205 2,844,573 +0.30(+3.42%)
Jan 06, 2006 8.797 8.947 8.776 8.901 1,100,266 +0.13(+1.52%)
Jan 05, 2006 8.842 8.913 8.726 8.767 1,514,755 -0.10(-1.08%)
Jan 04, 2006 8.797 8.872 8.722 8.863 1,766,614 +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.