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

Ugi Corp (NY: UGI )

22.23 -0.24 (-1.07%)
Streaming Delayed Price Updated: 2:04 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 (%)
Mar 31, 2009 9.857 9.957 9.795 9.849 4,812,549 -0.04(-0.38%)
Mar 30, 2009 9.594 9.886 9.553 9.886 2,575,184 -0.03(-0.34%)
Mar 26, 2009 9.903 10.01 9.782 9.920 2,683,822 +0.08(+0.76%)
Mar 25, 2009 9.765 9.982 9.678 9.845 2,273,302 +0.08(+0.77%)
Mar 24, 2009 9.753 9.882 9.707 9.770 1,796,004 -0.08(-0.76%)
Mar 23, 2009 9.636 9.878 9.607 9.845 1,921,879 +0.29(+3.01%)
Mar 20, 2009 9.786 9.911 9.548 9.557 2,427,386 -0.21(-2.18%)
Mar 19, 2009 9.736 9.840 9.540 9.770 1,442,398 +0.15(+1.52%)
Mar 18, 2009 9.628 9.757 9.461 9.624 2,809,668 +0.00(+0.04%)
Mar 17, 2009 9.444 9.628 9.344 9.619 1,487,778 +0.20(+2.08%)
Mar 16, 2009 9.544 9.653 9.407 9.423 2,282,815 -0.07(-0.75%)
Mar 13, 2009 9.352 9.528 9.327 9.494 0 +0.18(+1.93%)
Mar 12, 2009 9.231 9.361 9.077 9.315 2,319,505 +0.13(+1.36%)
Mar 11, 2009 9.231 9.302 9.160 9.190 3,407,467 +0.03(+0.36%)
Mar 10, 2009 9.040 9.177 8.935 9.156 2,351,103 +0.27(+3.00%)
Mar 09, 2009 9.031 9.077 8.816 8.889 2,199,069 -0.19(-2.11%)
Mar 06, 2009 9.177 9.315 8.860 9.081 0 -0.03(-0.32%)
Mar 05, 2009 9.490 9.598 9.031 9.110 2,613,286 -0.54(-5.62%)
Mar 04, 2009 9.557 9.736 9.448 9.653 2,402,035 -0.05(-0.47%)
Mar 02, 2009 9.882 9.982 9.628 9.699 2,464,085 -0.31(-3.08%)
Feb 27, 2009 10.07 10.32 9.865 10.01 0 -0.16(-1.56%)
Feb 26, 2009 10.22 10.26 10.08 10.17 2,908,361 +0.07(+0.70%)
Feb 25, 2009 10.03 10.22 9.974 10.09 2,583,459 +0.05(+0.46%)
Feb 24, 2009 9.999 10.14 9.920 10.05 1,875,217 +0.10(+1.01%)
Feb 23, 2009 10.27 10.35 9.890 9.949 1,685,757 -0.27(-2.65%)
Feb 20, 2009 10.32 10.41 9.949 10.22 0 -0.21(-2.00%)
Feb 19, 2009 10.36 10.51 10.30 10.43 2,139,986 +0.08(+0.73%)
Feb 18, 2009 10.58 10.59 10.29 10.35 2,437,838 -0.18(-1.70%)
Feb 17, 2009 9.895 10.70 9.895 10.53 3,573,368 -0.32(-2.92%)
Feb 13, 2009 10.95 10.99 10.79 10.85 1,513,057 -0.10(-0.95%)
Feb 12, 2009 10.86 10.95 10.65 10.95 2,247,486 +0.07(+0.61%)
Feb 11, 2009 11.12 11.16 10.86 10.89 2,380,153 -0.16(-1.47%)
Feb 10, 2009 11.20 11.42 10.99 11.05 2,669,369 -0.31(-2.72%)
Feb 09, 2009 11.23 11.41 11.13 11.36 1,967,475 +0.13(+1.19%)
Feb 06, 2009 11.01 11.32 10.88 11.23 1,899,257 +0.16(+1.47%)
Feb 05, 2009 10.85 11.12 10.83 11.06 1,310,995 +0.13(+1.18%)
Feb 04, 2009 10.90 11.00 10.75 10.93 2,096,785 +0.05(+0.42%)
Feb 03, 2009 10.91 10.94 10.76 10.89 2,165,565 +0.05(+0.46%)
Feb 02, 2009 10.43 10.87 10.37 10.84 2,485,601 +0.25(+2.40%)
Jan 30, 2009 10.62 10.85 10.52 10.58 0 -0.08(-0.74%)
Jan 29, 2009 10.45 10.77 10.38 10.66 1,517,096 +0.18(+1.75%)
Jan 28, 2009 10.80 11.05 10.38 10.48 2,299,349 +0.03(+0.32%)
Jan 27, 2009 10.38 10.52 10.25 10.45 1,718,667 +0.11(+1.05%)
Jan 26, 2009 10.12 10.40 10.11 10.34 1,419,787 +0.19(+1.85%)
Jan 23, 2009 10.02 10.20 9.936 10.15 1,280,370 -0.01(-0.08%)
Jan 22, 2009 10.06 10.24 9.949 10.16 1,563,641 -0.09(-0.86%)
Jan 21, 2009 10.09 10.26 9.890 10.25 1,417,963 +0.25(+2.46%)
Jan 20, 2009 10.25 10.38 9.995 9.999 1,511,120 -0.33(-3.15%)
Jan 16, 2009 10.13 10.37 10.13 10.32 0 +0.30(+3.00%)
Jan 15, 2009 9.991 10.09 9.807 10.02 1,872,362 -0.00(-0.04%)
Jan 14, 2009 9.953 10.18 9.861 10.03 1,652,884 -0.06(-0.58%)
Jan 13, 2009 10.12 10.14 9.966 10.09 1,153,421 -0.02(-0.21%)
Jan 12, 2009 10.09 10.15 9.978 10.11 873,973 +0.08(+0.79%)
Jan 09, 2009 10.08 10.14 9.870 10.03 1,256,155 -0.14(-1.35%)
Jan 08, 2009 10.09 10.25 10.00 10.17 1,313,275 +0.03(+0.33%)
Jan 07, 2009 10.10 10.27 9.999 10.13 2,490,028 -0.03(-0.33%)
Jan 06, 2009 10.43 10.49 10.14 10.17 1,988,784 -0.25(-2.44%)
Jan 05, 2009 10.26 10.42 10.14 10.42 1,683,667 +0.11(+1.09%)
Jan 02, 2009 10.22 10.34 10.14 10.31 0 +0.12(+1.19%)
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.