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

Ugi Corp (NY: UGI )

24.75 -0.02 (-0.08%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 6.141 6.155 6.141 6.136 1,068,319 -0.01(-0.21%)
Sep 29, 2003 6.130 6.172 6.121 6.149 1,046,161 -0.01(-0.14%)
Sep 26, 2003 6.211 6.211 6.162 6.158 566,218 -0.02(-0.34%)
Sep 25, 2003 6.253 6.253 6.160 6.179 1,099,907 -0.06(-0.95%)
Sep 24, 2003 6.285 6.298 6.238 6.238 534,631 -0.06(-1.01%)
Sep 23, 2003 6.327 6.342 6.300 6.302 692,097 -0.03(-0.44%)
Sep 22, 2003 6.355 6.374 6.323 6.329 1,037,675 -0.02(-0.33%)
Sep 19, 2003 6.342 6.387 6.342 6.351 908,024 +0.03(+0.54%)
Sep 18, 2003 6.321 6.331 6.304 6.317 574,233 -0.00(-0.07%)
Sep 17, 2003 6.340 6.340 6.306 6.321 469,098 -0.00(-0.07%)
Sep 16, 2003 6.336 6.340 6.325 6.325 500,214 -0.00(-0.03%)
Sep 15, 2003 6.334 6.363 6.310 6.327 708,127 -0.00(-0.07%)
Sep 12, 2003 6.342 6.391 6.331 6.331 1,168,268 -0.01(-0.17%)
Sep 11, 2003 6.346 6.380 6.321 6.342 851,449 +0.02(+0.30%)
Sep 10, 2003 6.334 6.374 6.317 6.323 1,485,086 -0.01(-0.13%)
Sep 09, 2003 6.429 6.429 6.329 6.331 1,169,682 -0.10(-1.61%)
Sep 08, 2003 6.469 6.476 6.414 6.435 943,855 -0.01(-0.23%)
Sep 05, 2003 6.520 6.520 6.418 6.450 1,097,549 -0.07(-1.07%)
Sep 04, 2003 6.565 6.584 6.493 6.520 735,000 -0.02(-0.29%)
Sep 03, 2003 6.480 6.594 6.471 6.539 507,758 +0.04(+0.69%)
Sep 02, 2003 6.438 6.522 6.427 6.495 759,044 +0.01(+0.23%)
Aug 29, 2003 6.365 6.482 6.365 6.480 630,336 +0.11(+1.80%)
Aug 28, 2003 6.327 6.384 6.327 6.365 807,604 +0.03(+0.44%)
Aug 27, 2003 6.384 6.406 6.338 6.338 794,875 -0.05(-0.76%)
Aug 26, 2003 6.374 6.404 6.306 6.387 5,679,632 +0.02(+0.37%)
Aug 25, 2003 6.406 6.431 6.353 6.363 663,338 -0.02(-0.30%)
Aug 22, 2003 6.544 6.554 6.380 6.382 1,027,302 -0.13(-1.99%)
Aug 21, 2003 6.522 6.531 6.454 6.512 999,958 +0.02(+0.33%)
Aug 20, 2003 6.404 6.491 6.401 6.491 548,303 +0.12(+1.83%)
Aug 19, 2003 6.342 6.404 6.342 6.374 387,536 +0.03(+0.50%)
Aug 18, 2003 6.331 6.376 6.323 6.342 757,630 +0.00(+0.03%)
Aug 15, 2003 6.321 6.363 6.300 6.340 214,984 +0.01(+0.17%)
Aug 14, 2003 6.289 6.331 6.257 6.329 891,052 +0.06(+0.98%)
Aug 13, 2003 6.289 6.312 6.257 6.268 881,623 -0.05(-0.81%)
Aug 12, 2003 6.363 6.376 6.278 6.319 1,213,056 -0.06(-0.96%)
Aug 11, 2003 6.321 6.395 6.314 6.380 548,774 +0.01(+0.10%)
Aug 08, 2003 6.295 6.380 6.289 6.374 511,529 +0.03(+0.50%)
Aug 07, 2003 6.215 6.342 6.208 6.342 1,000,429 +0.15(+2.47%)
Aug 06, 2003 6.215 6.219 6.138 6.189 979,214 +0.01(+0.10%)
Aug 05, 2003 6.306 6.355 6.164 6.183 1,807,091 -0.12(-1.95%)
Aug 04, 2003 6.374 6.448 6.289 6.306 2,462,887 -0.26(-3.94%)
Aug 01, 2003 6.671 6.673 6.558 6.565 802,418 -0.13(-1.96%)
Jul 31, 2003 6.681 6.698 6.575 6.696 812,318 -0.03(-0.44%)
Jul 30, 2003 6.681 6.745 6.554 6.726 1,424,740 +0.00(+0.03%)
Jul 29, 2003 6.787 6.787 6.681 6.724 601,106 -0.09(-1.34%)
Jul 28, 2003 6.819 6.821 6.724 6.815 840,606 -0.01(-0.12%)
Jul 25, 2003 6.862 6.894 6.815 6.824 368,678 -0.08(-1.17%)
Jul 24, 2003 6.936 6.942 6.862 6.904 397,437 -0.01(-0.18%)
Jul 23, 2003 6.862 6.925 6.836 6.917 217,341 +0.06(+0.80%)
Jul 22, 2003 6.915 6.921 6.836 6.862 632,694 -0.03(-0.46%)
Jul 21, 2003 6.891 6.921 6.813 6.894 651,080 -0.02(-0.31%)
Jul 18, 2003 6.883 6.917 6.851 6.915 485,128 +0.05(+0.71%)
Jul 17, 2003 6.883 6.968 6.838 6.866 910,853 -0.04(-0.61%)
Jul 16, 2003 6.983 7.014 6.830 6.908 893,880 -0.08(-1.21%)
Jul 15, 2003 7.014 7.019 6.972 6.993 661,453 -0.05(-0.66%)
Jul 14, 2003 7.053 7.053 6.972 7.040 707,655 -0.01(-0.12%)
Jul 11, 2003 7.042 7.084 7.008 7.048 1,049,461 +0.05(+0.70%)
Jul 10, 2003 7.095 7.095 6.951 7.000 701,998 -0.06(-0.90%)
Jul 09, 2003 7.061 7.091 7.023 7.063 777,431 +0.00(+0.03%)
Jul 08, 2003 7.074 7.074 6.978 7.061 840,606 -0.02(-0.30%)
Jul 07, 2003 7.029 7.082 6.993 7.082 957,527 +0.10(+1.37%)
Jul 03, 2003 7.063 7.067 6.968 6.987 479,942 -0.10(-1.38%)
Jul 02, 2003 6.841 7.084 6.841 7.084 1,636,424 +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.