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

Ugi Corp (NY: UGI )

22.47 -0.16 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2004 7.707 7.790 7.705 7.771 1,047,599 +0.08(+1.09%)
Sep 29, 2004 7.613 7.713 7.613 7.688 641,504 +0.08(+1.07%)
Sep 28, 2004 7.584 7.634 7.569 7.607 807,874 +0.08(+1.00%)
Sep 27, 2004 7.479 7.573 7.461 7.532 906,640 +0.03(+0.42%)
Sep 24, 2004 7.342 7.521 7.342 7.500 1,238,900 +0.15(+2.04%)
Sep 23, 2004 7.415 7.436 7.338 7.350 1,133,900 -0.07(-0.96%)
Sep 22, 2004 7.477 7.477 7.421 7.421 928,695 -0.05(-0.64%)
Sep 21, 2004 7.486 7.486 7.436 7.469 944,517 -0.01(-0.20%)
Sep 20, 2004 7.500 7.509 7.442 7.484 804,518 -0.05(-0.64%)
Sep 17, 2004 7.534 7.550 7.496 7.532 758,970 -0.00(-0.03%)
Sep 16, 2004 7.475 7.542 7.467 7.534 609,861 +0.05(+0.64%)
Sep 15, 2004 7.436 7.498 7.436 7.486 480,888 +0.05(+0.67%)
Sep 14, 2004 7.475 7.655 7.436 7.436 773,833 -0.03(-0.39%)
Sep 13, 2004 7.486 7.486 7.456 7.465 539,861 -0.02(-0.28%)
Sep 10, 2004 7.431 7.490 7.425 7.486 481,368 +0.05(+0.73%)
Sep 09, 2004 7.413 7.456 7.404 7.431 1,230,749 +0.02(+0.25%)
Sep 08, 2004 7.454 7.454 7.402 7.413 814,586 -0.04(-0.56%)
Sep 07, 2004 7.369 7.454 7.365 7.454 854,380 +0.09(+1.19%)
Sep 03, 2004 7.315 7.392 7.290 7.367 679,381 +0.05(+0.71%)
Sep 02, 2004 7.300 7.315 7.227 7.315 455,478 +0.03(+0.37%)
Sep 01, 2004 7.248 7.350 7.221 7.288 1,289,242 +0.16(+2.28%)
Aug 31, 2004 7.058 7.125 7.058 7.125 600,751 +0.04(+0.62%)
Aug 30, 2004 7.114 7.164 7.039 7.081 766,161 -0.05(-0.70%)
Aug 27, 2004 7.091 7.150 7.077 7.131 598,833 -0.05(-0.67%)
Aug 26, 2004 7.127 7.179 7.110 7.179 562,395 +0.05(+0.73%)
Aug 25, 2004 7.087 7.152 7.066 7.127 840,956 +0.04(+0.59%)
Aug 24, 2004 7.087 7.089 7.037 7.085 647,258 +0.02(+0.30%)
Aug 23, 2004 7.081 7.089 7.027 7.064 698,080 +0.00(+0.06%)
Aug 20, 2004 7.010 7.060 6.985 7.060 450,683 +0.05(+0.71%)
Aug 19, 2004 6.935 7.023 6.935 7.010 766,161 +0.05(+0.78%)
Aug 18, 2004 6.879 6.975 6.879 6.956 767,600 +0.07(+1.00%)
Aug 17, 2004 6.902 6.904 6.862 6.887 594,998 -0.02(-0.24%)
Aug 16, 2004 6.824 6.904 6.820 6.904 696,162 +0.07(+0.98%)
Aug 13, 2004 6.872 6.902 6.818 6.837 654,929 -0.05(-0.67%)
Aug 12, 2004 6.883 6.900 6.833 6.883 780,545 +0.02(+0.30%)
Aug 11, 2004 6.877 6.889 6.812 6.862 857,737 -0.04(-0.51%)
Aug 10, 2004 6.893 6.900 6.868 6.897 939,723 +0.01(+0.21%)
Aug 09, 2004 6.897 6.933 6.872 6.883 732,120 +0.04(+0.55%)
Aug 06, 2004 6.883 6.943 6.827 6.845 1,293,078 -0.09(-1.23%)
Aug 05, 2004 6.883 6.943 6.862 6.931 1,211,571 +0.06(+0.82%)
Aug 04, 2004 6.868 6.881 6.850 6.875 1,115,681 +0.01(+0.21%)
Aug 03, 2004 6.841 6.877 6.835 6.860 1,073,489 +0.03(+0.46%)
Aug 02, 2004 6.758 6.829 6.720 6.829 983,353 +0.07(+1.08%)
Jul 30, 2004 6.706 6.770 6.706 6.756 749,381 +0.06(+0.97%)
Jul 29, 2004 6.633 6.737 6.622 6.691 1,526,570 +0.11(+1.65%)
Jul 28, 2004 6.466 6.614 6.466 6.583 1,006,846 +0.16(+2.53%)
Jul 27, 2004 6.403 6.455 6.353 6.420 636,710 +0.04(+0.59%)
Jul 26, 2004 6.397 6.418 6.364 6.382 888,421 -0.02(-0.33%)
Jul 23, 2004 6.482 6.487 6.384 6.403 1,022,668 -0.08(-1.22%)
Jul 22, 2004 6.543 6.543 6.457 6.482 827,052 -0.06(-0.89%)
Jul 21, 2004 6.643 6.643 6.537 6.541 499,108 -0.09(-1.32%)
Jul 20, 2004 6.622 6.633 6.572 6.628 486,642 -0.00(-0.06%)
Jul 19, 2004 6.643 6.653 6.601 6.633 718,216 -0.02(-0.25%)
Jul 16, 2004 6.603 6.649 6.603 6.649 537,943 +0.05(+0.79%)
Jul 15, 2004 6.587 6.599 6.555 6.597 1,113,284 +0.03(+0.48%)
Jul 14, 2004 6.497 6.591 6.487 6.566 623,285 +0.05(+0.83%)
Jul 13, 2004 6.516 6.564 6.485 6.512 636,710 +0.00(+0.06%)
Jul 12, 2004 6.518 6.549 6.420 6.507 730,203 -0.01(-0.13%)
Jul 09, 2004 6.558 6.558 6.441 6.516 580,135 -0.04(-0.67%)
Jul 08, 2004 6.633 6.649 6.551 6.560 716,778 -0.09(-1.29%)
Jul 07, 2004 6.597 6.678 6.587 6.645 458,354 +0.06(+0.89%)
Jul 06, 2004 6.678 6.678 6.587 6.587 458,834 -0.08(-1.16%)
Jul 02, 2004 6.643 6.668 6.603 6.664 329,382 +0.06(+0.98%)
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.