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

Ugi Corp (NY: UGI )

22.08 -0.39 (-1.74%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2004 6.562 6.687 6.545 6.566 857,761 -0.02(-0.25%)
Apr 29, 2004 6.754 6.756 6.558 6.583 1,063,566 -0.19(-2.74%)
Apr 28, 2004 6.795 6.812 6.754 6.768 485,009 -0.01(-0.18%)
Apr 27, 2004 6.775 6.816 6.729 6.781 845,288 -0.01(-0.21%)
Apr 26, 2004 6.693 6.845 6.693 6.795 1,452,150 +0.09(+1.31%)
Apr 23, 2004 6.733 6.737 6.662 6.708 828,018 -0.03(-0.37%)
Apr 22, 2004 6.597 6.733 6.579 6.733 972,417 +0.12(+1.80%)
Apr 21, 2004 6.568 6.614 6.522 6.614 675,943 +0.05(+0.70%)
Apr 20, 2004 6.629 6.645 6.545 6.568 468,218 -0.04(-0.54%)
Apr 19, 2004 6.693 6.700 6.604 6.604 485,968 -0.09(-1.37%)
Apr 16, 2004 6.691 6.714 6.691 6.695 461,502 +0.01(+0.12%)
Apr 15, 2004 6.577 6.687 6.577 6.687 1,602,306 +0.08(+1.23%)
Apr 14, 2004 6.712 6.712 6.583 6.606 544,496 -0.09(-1.40%)
Apr 13, 2004 6.756 6.756 6.670 6.700 524,827 -0.07(-1.05%)
Apr 12, 2004 6.889 6.896 6.737 6.770 579,996 -0.09(-1.37%)
Apr 08, 2004 6.862 6.896 6.858 6.864 416,407 -0.00(-0.06%)
Apr 07, 2004 6.910 6.918 6.848 6.868 404,414 -0.05(-0.75%)
Apr 06, 2004 6.941 6.952 6.904 6.921 572,320 -0.03(-0.39%)
Apr 05, 2004 6.862 6.962 6.837 6.948 818,423 +0.08(+1.12%)
Apr 02, 2004 6.931 6.941 6.825 6.870 617,895 -0.06(-0.87%)
Apr 01, 2004 6.775 6.933 6.775 6.931 1,005,519 +0.07(+1.00%)
Mar 31, 2004 6.712 6.868 6.702 6.862 1,362,919 +0.16(+2.43%)
Mar 30, 2004 6.785 6.785 6.700 6.700 733,990 -0.09(-1.26%)
Mar 29, 2004 6.712 6.785 6.693 6.785 738,308 +0.08(+1.24%)
Mar 26, 2004 6.695 6.710 6.691 6.702 543,057 -0.00(-0.06%)
Mar 25, 2004 6.702 6.710 6.691 6.706 643,321 +0.01(+0.22%)
Mar 24, 2004 6.695 6.714 6.683 6.691 1,118,256 -0.01(-0.16%)
Mar 23, 2004 6.723 6.733 6.691 6.702 950,829 +0.00(+0.00%)
Mar 22, 2004 6.735 6.770 6.691 6.702 1,678,104 -0.07(-1.08%)
Mar 19, 2004 6.650 6.775 6.629 6.775 12,111,325 +0.08(+1.25%)
Mar 18, 2004 6.858 6.858 6.691 6.691 3,275,133 -0.17(-2.52%)
Mar 17, 2004 6.898 6.921 6.860 6.864 877,430 +0.00(+0.06%)
Mar 16, 2004 6.879 6.939 6.860 6.860 530,104 -0.02(-0.27%)
Mar 15, 2004 6.931 6.946 6.835 6.879 1,060,688 -0.08(-1.17%)
Mar 12, 2004 6.752 6.977 6.752 6.960 1,546,177 +0.21(+3.09%)
Mar 11, 2004 6.775 6.806 6.718 6.752 792,997 -0.02(-0.34%)
Mar 10, 2004 6.831 6.881 6.764 6.775 477,333 -0.10(-1.43%)
Mar 09, 2004 6.881 6.931 6.845 6.873 447,110 -0.01(-0.12%)
Mar 08, 2004 6.889 6.900 6.860 6.881 241,305 +0.03(+0.43%)
Mar 05, 2004 6.868 6.877 6.848 6.852 265,292 -0.01(-0.12%)
Mar 04, 2004 6.858 6.868 6.827 6.860 277,765 -0.01(-0.15%)
Mar 03, 2004 6.910 6.910 6.862 6.870 220,197 -0.02(-0.30%)
Mar 02, 2004 6.879 6.968 6.879 6.891 526,266 +0.00(+0.03%)
Mar 01, 2004 6.900 6.918 6.839 6.889 299,832 -0.01(-0.15%)
Feb 27, 2004 6.779 6.900 6.779 6.900 433,198 +0.11(+1.56%)
Feb 26, 2004 6.754 6.823 6.754 6.793 640,922 +0.02(+0.25%)
Feb 25, 2004 6.785 6.785 6.754 6.777 337,731 -0.02(-0.28%)
Feb 24, 2004 6.783 6.816 6.770 6.795 751,740 +0.01(+0.18%)
Feb 23, 2004 6.818 6.829 6.775 6.783 374,671 -0.04(-0.55%)
Feb 20, 2004 6.806 6.829 6.775 6.820 414,009 +0.04(+0.62%)
Feb 19, 2004 6.845 6.877 6.775 6.779 315,663 -0.05(-0.76%)
Feb 18, 2004 6.816 6.854 6.795 6.831 368,914 -0.01(-0.09%)
Feb 17, 2004 6.795 6.837 6.775 6.837 364,596 +0.06(+0.89%)
Feb 13, 2004 6.785 6.816 6.775 6.777 384,745 -0.03(-0.40%)
Feb 12, 2004 6.795 6.827 6.783 6.804 223,555 -0.03(-0.37%)
Feb 11, 2004 6.831 6.837 6.775 6.829 449,989 -0.00(-0.03%)
Feb 10, 2004 6.789 6.831 6.775 6.831 826,579 +0.04(+0.61%)
Feb 09, 2004 6.781 6.837 6.754 6.789 892,782 +0.01(+0.12%)
Feb 06, 2004 6.702 6.791 6.693 6.781 1,140,803 +0.06(+0.90%)
Feb 05, 2004 6.795 6.795 6.691 6.720 1,225,716 +0.07(+1.07%)
Feb 04, 2004 6.777 6.789 6.650 6.650 1,000,242 -0.14(-2.03%)
Feb 03, 2004 6.723 6.810 6.723 6.787 884,626 +0.05(+0.77%)
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.