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 (%)
Sep 30, 2003 6.038 6.053 6.038 6.034 1,086,434 -0.01(-0.21%)
Sep 29, 2003 6.028 6.069 6.019 6.046 1,063,900 -0.01(-0.14%)
Sep 26, 2003 6.107 6.107 6.059 6.055 575,820 -0.02(-0.34%)
Sep 25, 2003 6.149 6.149 6.057 6.076 1,118,558 -0.06(-0.95%)
Sep 24, 2003 6.180 6.193 6.134 6.134 543,696 -0.06(-1.01%)
Sep 23, 2003 6.222 6.236 6.195 6.197 703,833 -0.03(-0.44%)
Sep 22, 2003 6.249 6.268 6.218 6.224 1,055,270 -0.02(-0.33%)
Sep 19, 2003 6.236 6.280 6.236 6.245 923,421 +0.03(+0.54%)
Sep 18, 2003 6.215 6.226 6.199 6.211 583,970 -0.00(-0.07%)
Sep 17, 2003 6.234 6.234 6.201 6.215 477,053 -0.00(-0.07%)
Sep 16, 2003 6.230 6.234 6.220 6.220 508,697 -0.00(-0.03%)
Sep 15, 2003 6.228 6.257 6.205 6.222 720,134 -0.00(-0.07%)
Sep 12, 2003 6.236 6.284 6.226 6.226 1,188,078 -0.01(-0.17%)
Sep 11, 2003 6.240 6.274 6.215 6.236 865,887 +0.02(+0.30%)
Sep 10, 2003 6.228 6.268 6.211 6.218 1,510,269 -0.01(-0.13%)
Sep 09, 2003 6.322 6.322 6.224 6.226 1,189,516 -0.10(-1.62%)
Sep 08, 2003 6.361 6.368 6.307 6.328 959,860 -0.01(-0.23%)
Sep 05, 2003 6.412 6.412 6.311 6.343 1,116,160 -0.07(-1.07%)
Sep 04, 2003 6.455 6.474 6.384 6.412 747,463 -0.02(-0.29%)
Sep 03, 2003 6.372 6.485 6.364 6.430 516,368 +0.04(+0.69%)
Sep 02, 2003 6.330 6.414 6.320 6.386 771,915 +0.01(+0.23%)
Aug 29, 2003 6.259 6.374 6.259 6.372 641,025 +0.11(+1.80%)
Aug 28, 2003 6.222 6.278 6.222 6.259 821,298 +0.03(+0.44%)
Aug 27, 2003 6.278 6.299 6.232 6.232 808,353 -0.05(-0.76%)
Aug 26, 2003 6.268 6.297 6.201 6.280 5,775,940 +0.02(+0.37%)
Aug 25, 2003 6.299 6.324 6.247 6.257 674,586 -0.02(-0.30%)
Aug 22, 2003 6.434 6.445 6.274 6.276 1,044,722 -0.13(-1.99%)
Aug 21, 2003 6.414 6.422 6.347 6.403 1,016,914 +0.02(+0.33%)
Aug 20, 2003 6.297 6.382 6.295 6.382 557,601 +0.11(+1.83%)
Aug 19, 2003 6.236 6.297 6.236 6.268 394,108 +0.03(+0.50%)
Aug 18, 2003 6.226 6.270 6.218 6.236 770,477 +0.00(+0.03%)
Aug 15, 2003 6.215 6.257 6.195 6.234 218,629 +0.01(+0.17%)
Aug 14, 2003 6.184 6.226 6.153 6.224 906,161 +0.06(+0.98%)
Aug 13, 2003 6.184 6.207 6.153 6.163 896,572 -0.05(-0.81%)
Aug 12, 2003 6.257 6.270 6.174 6.213 1,233,626 -0.06(-0.96%)
Aug 11, 2003 6.215 6.288 6.209 6.274 558,080 +0.01(+0.10%)
Aug 08, 2003 6.190 6.274 6.184 6.268 520,203 +0.03(+0.50%)
Aug 07, 2003 6.111 6.236 6.105 6.236 1,017,394 +0.15(+2.47%)
Aug 06, 2003 6.111 6.115 6.036 6.086 995,818 +0.01(+0.10%)
Aug 05, 2003 6.201 6.249 6.061 6.080 1,837,733 -0.12(-1.95%)
Aug 04, 2003 6.268 6.341 6.184 6.201 2,504,649 -0.25(-3.94%)
Aug 01, 2003 6.560 6.562 6.449 6.455 816,024 -0.13(-1.96%)
Jul 31, 2003 6.570 6.587 6.466 6.585 826,093 -0.03(-0.44%)
Jul 30, 2003 6.570 6.633 6.445 6.614 1,448,899 +0.00(+0.03%)
Jul 29, 2003 6.674 6.674 6.570 6.612 611,299 -0.09(-1.34%)
Jul 28, 2003 6.706 6.708 6.612 6.701 854,860 -0.01(-0.12%)
Jul 25, 2003 6.747 6.779 6.701 6.710 374,930 -0.08(-1.17%)
Jul 24, 2003 6.820 6.827 6.747 6.789 404,176 -0.01(-0.18%)
Jul 23, 2003 6.747 6.810 6.722 6.802 221,026 +0.05(+0.80%)
Jul 22, 2003 6.799 6.806 6.722 6.747 643,422 -0.03(-0.46%)
Jul 21, 2003 6.777 6.806 6.699 6.779 662,121 -0.02(-0.31%)
Jul 18, 2003 6.768 6.802 6.737 6.799 493,354 +0.05(+0.71%)
Jul 17, 2003 6.768 6.852 6.724 6.751 926,298 -0.04(-0.61%)
Jul 16, 2003 6.866 6.897 6.716 6.793 909,038 -0.08(-1.21%)
Jul 15, 2003 6.897 6.902 6.856 6.877 672,669 -0.05(-0.66%)
Jul 14, 2003 6.935 6.935 6.856 6.923 719,655 -0.01(-0.12%)
Jul 11, 2003 6.925 6.966 6.891 6.931 1,067,256 +0.05(+0.70%)
Jul 10, 2003 6.977 6.977 6.835 6.883 713,901 -0.06(-0.90%)
Jul 09, 2003 6.943 6.973 6.906 6.945 790,613 +0.00(+0.03%)
Jul 08, 2003 6.956 6.956 6.862 6.943 854,860 -0.02(-0.30%)
Jul 07, 2003 6.912 6.964 6.877 6.964 973,764 +0.09(+1.37%)
Jul 03, 2003 6.945 6.950 6.852 6.870 488,080 -0.10(-1.38%)
Jul 02, 2003 6.726 6.966 6.726 6.966 1,664,172 +0.22(+3.25%)
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.