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

Ugi Corp (NY: UGI )

22.49 -0.24 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2004 6.653 6.747 6.647 6.726 829,449 +0.07(+1.10%)
Jan 29, 2004 6.699 6.716 6.572 6.653 1,729,857 -0.08(-1.24%)
Jan 28, 2004 6.716 6.785 6.695 6.737 1,172,736 +0.04(+0.65%)
Jan 27, 2004 6.653 6.735 6.643 6.693 715,340 +0.03(+0.47%)
Jan 26, 2004 6.672 6.716 6.633 6.662 1,097,941 -0.01(-0.16%)
Jan 23, 2004 6.764 6.768 6.549 6.672 2,533,896 -0.09(-1.36%)
Jan 22, 2004 7.029 7.035 6.691 6.764 1,782,597 -0.27(-3.88%)
Jan 21, 2004 7.071 7.081 7.018 7.037 1,384,653 -0.04(-0.62%)
Jan 20, 2004 7.129 7.150 7.081 7.081 843,353 -0.04(-0.59%)
Jan 16, 2004 7.144 7.160 7.102 7.123 251,711 -0.00(-0.06%)
Jan 15, 2004 7.144 7.154 7.094 7.127 451,642 -0.04(-0.52%)
Jan 14, 2004 7.133 7.164 7.096 7.164 300,615 +0.01(+0.17%)
Jan 13, 2004 7.150 7.152 7.048 7.152 623,285 -0.00(-0.06%)
Jan 12, 2004 7.096 7.156 7.075 7.156 537,464 +0.06(+0.82%)
Jan 09, 2004 7.081 7.110 7.069 7.098 548,491 -0.02(-0.32%)
Jan 08, 2004 7.071 7.121 7.071 7.121 615,135 +0.07(+1.01%)
Jan 07, 2004 7.039 7.052 7.008 7.050 667,874 +0.03(+0.45%)
Jan 06, 2004 7.112 7.119 7.018 7.018 792,052 -0.09(-1.29%)
Jan 05, 2004 7.112 7.116 7.060 7.110 1,113,284 +0.02(+0.32%)
Jan 02, 2004 7.060 7.112 7.060 7.087 234,930 +0.02(+0.24%)
Dec 31, 2003 7.102 7.112 7.056 7.071 488,080 -0.03(-0.44%)
Dec 30, 2003 7.050 7.104 7.050 7.102 445,889 +0.04(+0.62%)
Dec 29, 2003 7.119 7.133 7.054 7.058 361,026 -0.03(-0.41%)
Dec 26, 2003 7.098 7.112 7.043 7.087 295,820 -0.00(-0.06%)
Dec 24, 2003 7.071 7.114 7.033 7.091 181,232 +0.00(+0.00%)
Dec 23, 2003 7.023 7.091 7.006 7.091 715,340 +0.07(+0.95%)
Dec 22, 2003 6.977 7.025 6.948 7.025 1,188,557 +0.02(+0.33%)
Dec 19, 2003 6.958 7.012 6.958 7.002 1,639,720 +0.01(+0.09%)
Dec 18, 2003 6.950 6.970 6.904 6.996 545,614 +0.04(+0.51%)
Dec 17, 2003 6.925 6.960 6.868 6.960 393,628 +0.10(+1.43%)
Dec 16, 2003 6.858 6.908 6.820 6.862 410,409 -0.01(-0.15%)
Dec 15, 2003 6.948 6.985 6.872 6.872 441,573 -0.05(-0.75%)
Dec 12, 2003 6.875 6.925 6.864 6.925 263,697 +0.04(+0.51%)
Dec 11, 2003 6.799 6.891 6.799 6.889 599,792 +0.07(+1.07%)
Dec 10, 2003 6.860 6.860 6.816 6.816 700,477 -0.05(-0.67%)
Dec 09, 2003 6.856 6.868 6.827 6.862 373,012 -0.03(-0.36%)
Dec 08, 2003 6.747 6.887 6.695 6.887 541,779 +0.10(+1.51%)
Dec 05, 2003 6.862 6.862 6.724 6.785 463,149 -0.08(-1.12%)
Dec 04, 2003 6.804 6.862 6.796 6.862 411,368 +0.08(+1.23%)
Dec 03, 2003 6.927 6.927 6.787 6.779 469,861 -0.16(-2.31%)
Dec 02, 2003 6.985 6.985 6.968 6.939 385,957 -0.03(-0.45%)
Dec 01, 2003 6.764 6.975 6.764 6.970 895,134 +0.22(+3.31%)
Nov 28, 2003 6.789 6.818 6.747 6.747 122,259 -0.03(-0.40%)
Nov 26, 2003 6.766 6.799 6.747 6.774 291,985 -0.03(-0.37%)
Nov 25, 2003 6.685 6.799 6.685 6.799 722,531 +0.08(+1.24%)
Nov 24, 2003 6.476 6.718 6.474 6.716 1,214,927 +0.23(+3.50%)
Nov 21, 2003 6.472 6.601 6.472 6.489 852,942 +0.02(+0.26%)
Nov 20, 2003 6.497 6.535 6.455 6.472 475,135 -0.06(-0.89%)
Nov 19, 2003 6.622 6.643 6.549 6.530 615,614 -0.01(-0.13%)
Nov 18, 2003 6.631 6.656 6.520 6.539 330,820 -0.08(-1.23%)
Nov 17, 2003 6.593 6.674 6.549 6.620 295,820 -0.03(-0.50%)
Nov 14, 2003 6.685 6.691 6.635 6.653 279,040 -0.03(-0.47%)
Nov 13, 2003 6.726 6.726 6.674 6.685 398,902 -0.04(-0.62%)
Nov 12, 2003 6.612 6.726 6.597 6.726 519,724 +0.11(+1.70%)
Nov 11, 2003 6.587 6.618 6.574 6.614 467,464 -0.00(-0.06%)
Nov 10, 2003 6.541 6.599 6.541 6.618 713,422 +0.08(+1.15%)
Nov 07, 2003 6.466 6.549 6.462 6.543 734,038 +0.08(+1.19%)
Nov 06, 2003 6.426 6.466 6.405 6.466 285,273 +0.04(+0.62%)
Nov 05, 2003 6.474 6.516 6.386 6.426 359,108 -0.04(-0.55%)
Nov 04, 2003 6.474 6.516 6.474 6.462 830,298 -0.03(-0.48%)
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.