Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ugi Corp (NY: UGI )

24.77 -0.24 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2005 11.41 11.57 11.18 11.25 2,550,106 -0.10(-0.86%)
May 27, 2005 11.38 11.42 11.21 11.34 1,078,927 -0.02(-0.15%)
May 26, 2005 11.30 11.42 11.28 11.36 1,187,362 +0.11(+0.94%)
May 25, 2005 11.23 11.31 11.03 11.25 1,042,153 +0.00(+0.04%)
May 24, 2005 11.25 11.28 11.14 11.25 3,485,003 +0.00(+0.04%)
May 23, 2005 11.28 11.30 11.21 11.25 1,537,890 -0.01(-0.13%)
May 20, 2005 11.35 11.35 11.21 11.26 835,891 -0.06(-0.56%)
May 19, 2005 11.34 11.43 11.30 11.32 1,011,273 +0.00(+0.04%)
May 18, 2005 11.34 11.36 11.24 11.32 2,625,067 +0.00(+0.00%)
May 17, 2005 11.26 11.36 11.25 11.32 1,378,066 +0.08(+0.68%)
May 16, 2005 11.10 11.32 11.10 11.24 1,201,741 +0.15(+1.40%)
May 13, 2005 11.29 11.29 11.00 11.09 1,339,406 -0.19(-1.66%)
May 12, 2005 11.34 11.41 11.21 11.28 1,381,366 -0.05(-0.41%)
May 11, 2005 11.31 11.37 11.28 11.32 1,330,449 +0.07(+0.62%)
May 10, 2005 11.37 11.41 11.22 11.25 1,905,625 -0.04(-0.34%)
May 09, 2005 11.35 11.36 11.20 11.29 1,925,898 +0.25(+2.25%)
May 06, 2005 11.11 11.15 11.00 11.04 1,103,678 -0.03(-0.25%)
May 05, 2005 11.15 11.21 11.07 11.07 1,535,532 -0.04(-0.32%)
May 04, 2005 10.99 11.21 10.91 11.11 2,560,949 +0.16(+1.49%)
May 03, 2005 10.92 11.01 10.86 10.94 1,937,213 +0.05(+0.49%)
May 02, 2005 10.69 11.05 10.69 10.89 3,780,135 +0.24(+2.21%)
Apr 29, 2005 10.60 10.68 10.57 10.65 2,638,268 +0.05(+0.48%)
Apr 28, 2005 10.70 10.70 10.58 10.60 1,888,653 -0.00(-0.02%)
Apr 27, 2005 10.69 10.73 10.52 10.61 2,686,828 +0.10(+0.95%)
Apr 26, 2005 10.66 10.71 10.45 10.51 1,727,415 -0.14(-1.30%)
Apr 25, 2005 10.48 10.65 10.48 10.64 2,699,086 +0.17(+1.60%)
Apr 22, 2005 10.33 10.50 10.33 10.48 1,575,135 +0.15(+1.44%)
Apr 21, 2005 10.24 10.36 10.22 10.33 1,688,755 +0.09(+0.89%)
Apr 20, 2005 10.23 10.40 10.17 10.24 3,206,844 +0.06(+0.54%)
Apr 19, 2005 9.863 10.18 9.827 10.18 1,704,314 +0.41(+4.17%)
Apr 18, 2005 9.651 9.852 9.301 9.774 2,063,092 -0.03(-0.32%)
Apr 15, 2005 9.895 10.04 9.734 9.806 2,148,425 -0.05(-0.47%)
Apr 14, 2005 10.11 10.23 9.825 9.852 1,760,417 -0.23(-2.29%)
Apr 13, 2005 10.15 10.27 10.06 10.08 2,331,822 -0.07(-0.65%)
Apr 12, 2005 9.816 10.18 9.789 10.15 5,193,089 +0.56(+5.86%)
Apr 11, 2005 9.789 9.789 9.577 9.587 827,877 -0.16(-1.67%)
Apr 08, 2005 9.736 9.821 9.715 9.751 816,562 +0.00(+0.02%)
Apr 07, 2005 9.721 9.842 9.704 9.749 609,592 +0.03(+0.31%)
Apr 06, 2005 9.804 9.829 9.719 9.719 600,635 -0.08(-0.84%)
Apr 05, 2005 9.740 9.905 9.717 9.802 1,106,979 +0.07(+0.72%)
Apr 04, 2005 9.789 9.799 9.632 9.732 763,758 -0.01(-0.07%)
Apr 01, 2005 9.640 9.799 9.640 9.738 1,090,478 +0.10(+1.08%)
Mar 31, 2005 9.541 9.634 9.483 9.634 1,108,393 +0.10(+1.02%)
Mar 30, 2005 9.418 9.545 9.418 9.536 612,893 +0.15(+1.63%)
Mar 29, 2005 9.551 9.596 9.371 9.384 827,405 -0.14(-1.43%)
Mar 28, 2005 9.577 9.634 9.507 9.519 1,432,283 -0.02(-0.18%)
Mar 24, 2005 9.577 9.609 9.507 9.536 996,658 +0.00(+0.02%)
Mar 23, 2005 9.719 9.719 9.515 9.534 986,286 -0.19(-1.92%)
Mar 22, 2005 9.922 9.963 9.719 9.721 1,351,664 -0.07(-0.71%)
Mar 21, 2005 9.774 9.872 9.676 9.791 781,674 +0.02(+0.17%)
Mar 18, 2005 9.721 9.774 9.651 9.774 755,272 +0.05(+0.55%)
Mar 17, 2005 9.689 9.749 9.623 9.721 712,841 +0.03(+0.28%)
Mar 16, 2005 9.842 9.863 9.679 9.693 577,062 -0.13(-1.30%)
Mar 15, 2005 9.965 10.01 9.802 9.821 539,817 -0.14(-1.45%)
Mar 14, 2005 9.715 10.01 9.715 9.965 1,249,830 +0.28(+2.89%)
Mar 11, 2005 9.799 9.799 9.676 9.685 736,414 -0.07(-0.70%)
Mar 10, 2005 9.838 9.842 9.662 9.753 1,533,646 -0.08(-0.86%)
Mar 09, 2005 9.757 9.905 9.704 9.838 1,233,800 +0.09(+0.91%)
Mar 08, 2005 9.647 9.780 9.587 9.749 1,778,804 +0.11(+1.14%)
Mar 07, 2005 9.572 9.651 9.553 9.638 1,021,174 +0.07(+0.71%)
Mar 04, 2005 9.418 9.583 9.411 9.570 1,805,205 +0.14(+1.51%)
Mar 03, 2005 9.439 9.475 9.416 9.428 711,898 -0.01(-0.16%)
Mar 02, 2005 9.462 9.481 9.407 9.443 741,600 +0.00(+0.02%)
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.