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 (%)
Mar 31, 2004 6.716 6.872 6.706 6.866 1,362,119 +0.16(+2.43%)
Mar 30, 2004 6.789 6.789 6.704 6.704 733,559 -0.09(-1.26%)
Mar 29, 2004 6.716 6.789 6.697 6.789 737,874 +0.08(+1.24%)
Mar 26, 2004 6.699 6.714 6.695 6.706 542,738 -0.00(-0.06%)
Mar 25, 2004 6.706 6.714 6.695 6.710 642,943 +0.01(+0.22%)
Mar 24, 2004 6.699 6.718 6.687 6.695 1,117,599 -0.01(-0.16%)
Mar 23, 2004 6.726 6.737 6.695 6.706 950,270 +0.00(+0.00%)
Mar 22, 2004 6.739 6.774 6.695 6.706 1,677,118 -0.07(-1.08%)
Mar 19, 2004 6.653 6.779 6.633 6.779 12,104,208 +0.08(+1.25%)
Mar 18, 2004 6.862 6.862 6.695 6.695 3,273,208 -0.17(-2.52%)
Mar 17, 2004 6.902 6.925 6.864 6.868 876,915 +0.00(+0.06%)
Mar 16, 2004 6.883 6.943 6.864 6.864 529,792 -0.02(-0.27%)
Mar 15, 2004 6.935 6.950 6.839 6.883 1,060,065 -0.08(-1.17%)
Mar 12, 2004 6.756 6.981 6.756 6.964 1,545,269 +0.21(+3.09%)
Mar 11, 2004 6.779 6.810 6.722 6.756 792,531 -0.02(-0.34%)
Mar 10, 2004 6.835 6.885 6.768 6.779 477,053 -0.10(-1.43%)
Mar 09, 2004 6.885 6.935 6.850 6.877 446,847 -0.01(-0.12%)
Mar 08, 2004 6.893 6.904 6.864 6.885 241,163 +0.03(+0.43%)
Mar 05, 2004 6.872 6.881 6.852 6.856 265,136 -0.01(-0.12%)
Mar 04, 2004 6.862 6.872 6.831 6.864 277,601 -0.01(-0.15%)
Mar 03, 2004 6.914 6.914 6.866 6.875 220,067 -0.02(-0.30%)
Mar 02, 2004 6.883 6.973 6.883 6.895 525,957 +0.00(+0.03%)
Mar 01, 2004 6.904 6.923 6.843 6.893 299,656 -0.01(-0.15%)
Feb 27, 2004 6.783 6.904 6.783 6.904 432,943 +0.11(+1.57%)
Feb 26, 2004 6.758 6.827 6.758 6.797 640,545 +0.02(+0.25%)
Feb 25, 2004 6.789 6.789 6.758 6.781 337,533 -0.02(-0.28%)
Feb 24, 2004 6.787 6.820 6.774 6.799 751,299 +0.01(+0.18%)
Feb 23, 2004 6.822 6.833 6.779 6.787 374,450 -0.04(-0.55%)
Feb 20, 2004 6.810 6.833 6.779 6.824 413,765 +0.04(+0.62%)
Feb 19, 2004 6.850 6.881 6.779 6.783 315,478 -0.05(-0.76%)
Feb 18, 2004 6.820 6.858 6.799 6.835 368,697 -0.01(-0.09%)
Feb 17, 2004 6.799 6.841 6.779 6.841 364,382 +0.06(+0.89%)
Feb 13, 2004 6.789 6.820 6.779 6.781 384,519 -0.03(-0.40%)
Feb 12, 2004 6.799 6.831 6.787 6.808 223,423 -0.03(-0.37%)
Feb 11, 2004 6.835 6.841 6.779 6.833 449,724 -0.00(-0.03%)
Feb 10, 2004 6.793 6.835 6.779 6.835 826,093 +0.04(+0.61%)
Feb 09, 2004 6.785 6.841 6.758 6.793 892,257 +0.01(+0.12%)
Feb 06, 2004 6.706 6.795 6.697 6.785 1,140,133 +0.06(+0.90%)
Feb 05, 2004 6.799 6.799 6.695 6.724 1,224,996 +0.07(+1.07%)
Feb 04, 2004 6.781 6.793 6.653 6.653 999,654 -0.14(-2.03%)
Feb 03, 2004 6.726 6.814 6.726 6.791 884,106 +0.05(+0.77%)
Feb 02, 2004 6.706 6.747 6.706 6.739 758,490 +0.01(+0.19%)
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%)
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.