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

Ugi Corp (NY: UGI )

22.49 +0.38 (+1.72%)
Streaming Delayed 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 (%)
Dec 30, 2005 8.484 8.646 8.426 8.588 1,531,785 +0.06(+0.68%)
Dec 29, 2005 8.538 8.663 8.526 8.530 1,546,657 -0.08(-0.87%)
Dec 28, 2005 8.671 8.734 8.480 8.605 1,976,017 -0.03(-0.29%)
Dec 27, 2005 8.797 8.838 8.596 8.630 1,279,206 -0.17(-1.94%)
Dec 23, 2005 8.880 8.909 8.767 8.801 1,112,019 -0.02(-0.24%)
Dec 22, 2005 8.813 8.880 8.755 8.822 2,643,085 -0.02(-0.24%)
Dec 21, 2005 8.888 8.942 8.772 8.842 2,495,568 -0.05(-0.52%)
Dec 20, 2005 8.959 9.005 8.859 8.888 885,106 -0.04(-0.47%)
Dec 19, 2005 8.938 9.047 8.913 8.930 1,184,699 -0.09(-1.02%)
Dec 16, 2005 9.130 9.184 8.967 9.022 2,027,349 -0.10(-1.10%)
Dec 15, 2005 9.101 9.138 9.009 9.122 1,330,777 +0.04(+0.46%)
Dec 14, 2005 9.005 9.159 8.976 9.080 2,097,390 +0.12(+1.35%)
Dec 13, 2005 8.817 8.978 8.755 8.959 3,083,480 +0.10(+1.18%)
Dec 12, 2005 8.963 8.988 8.855 8.855 1,543,779 -0.09(-1.03%)
Dec 09, 2005 8.917 9.013 8.905 8.947 1,256,659 -0.02(-0.23%)
Dec 08, 2005 8.980 9.084 8.847 8.967 2,113,941 -0.02(-0.23%)
Dec 07, 2005 9.005 9.130 8.942 8.988 1,434,639 -0.03(-0.37%)
Dec 06, 2005 9.088 9.168 8.988 9.022 2,485,493 -0.07(-0.73%)
Dec 05, 2005 9.013 9.164 8.963 9.088 2,461,267 -0.28(-2.94%)
Dec 02, 2005 9.301 9.384 9.276 9.364 889,663 +0.03(+0.31%)
Dec 01, 2005 9.234 9.339 9.201 9.334 1,175,584 +0.16(+1.77%)
Nov 30, 2005 9.213 9.322 9.126 9.172 1,631,570 -0.04(-0.41%)
Nov 29, 2005 9.180 9.209 9.005 9.209 3,017,277 +0.10(+1.10%)
Nov 28, 2005 8.913 9.276 8.913 9.109 1,403,217 -0.20(-2.15%)
Nov 25, 2005 9.205 9.322 9.205 9.309 602,304 +0.13(+1.45%)
Nov 23, 2005 9.197 9.255 9.072 9.176 1,096,428 -0.04(-0.41%)
Nov 22, 2005 9.130 9.264 9.093 9.213 1,911,493 +0.11(+1.19%)
Nov 21, 2005 9.113 9.289 9.088 9.105 2,372,996 +0.04(+0.41%)
Nov 18, 2005 8.997 9.080 8.859 9.068 2,960,189 +0.07(+0.74%)
Nov 17, 2005 9.088 9.255 8.863 9.001 2,884,391 -0.17(-1.86%)
Nov 16, 2005 9.276 9.568 8.805 9.172 3,890,150 -0.52(-5.38%)
Nov 15, 2005 9.743 9.797 9.505 9.693 842,410 -0.06(-0.64%)
Nov 14, 2005 9.935 9.939 9.714 9.755 822,981 -0.17(-1.68%)
Nov 11, 2005 10.01 10.03 9.860 9.922 438,475 -0.10(-1.04%)
Nov 10, 2005 10.01 10.08 9.835 10.03 722,237 +0.01(+0.12%)
Nov 09, 2005 9.839 10.16 9.826 10.01 726,554 +0.18(+1.78%)
Nov 08, 2005 9.772 9.914 9.764 9.839 1,389,065 +0.07(+0.68%)
Nov 07, 2005 9.743 9.818 9.589 9.772 1,136,006 +0.03(+0.30%)
Nov 04, 2005 9.805 9.835 9.651 9.743 657,473 -0.07(-0.72%)
Nov 03, 2005 9.797 10.00 9.726 9.814 880,548 +0.08(+0.77%)
Nov 02, 2005 9.568 9.739 9.568 9.739 612,138 +0.13(+1.39%)
Nov 01, 2005 9.839 9.839 9.585 9.605 688,655 -0.23(-2.37%)
Oct 31, 2005 9.818 9.914 9.672 9.839 1,164,310 +0.18(+1.86%)
Oct 28, 2005 9.610 9.710 9.576 9.660 1,149,438 +0.08(+0.83%)
Oct 27, 2005 9.839 9.839 9.547 9.580 619,094 -0.22(-2.25%)
Oct 26, 2005 9.943 10.03 9.780 9.801 700,889 -0.12(-1.18%)
Oct 25, 2005 9.714 9.951 9.639 9.918 876,471 +0.16(+1.67%)
Oct 24, 2005 9.597 9.797 9.468 9.755 758,936 +0.15(+1.61%)
Oct 21, 2005 9.593 9.705 9.559 9.601 553,611 +0.01(+0.13%)
Oct 20, 2005 9.714 9.918 9.559 9.589 673,064 -0.15(-1.54%)
Oct 19, 2005 9.743 9.885 9.593 9.739 1,190,695 -0.05(-0.47%)
Oct 18, 2005 9.901 9.993 9.747 9.785 1,218,760 -0.15(-1.55%)
Oct 17, 2005 9.589 9.968 9.572 9.939 1,798,277 +0.15(+1.58%)
Oct 14, 2005 9.751 9.997 9.710 9.785 716,720 +0.03(+0.34%)
Oct 13, 2005 9.839 9.860 9.422 9.751 2,087,315 -0.20(-2.01%)
Oct 12, 2005 10.17 10.31 9.901 9.951 2,073,163 -0.48(-4.56%)
Oct 11, 2005 10.53 10.68 10.36 10.43 1,583,117 -0.01(-0.08%)
Oct 10, 2005 10.84 10.84 10.42 10.44 1,628,931 -0.50(-4.61%)
Oct 07, 2005 10.94 11.12 10.76 10.94 1,180,141 +0.12(+1.16%)
Oct 06, 2005 10.92 11.21 10.64 10.81 1,139,604 -0.31(-2.77%)
Oct 05, 2005 11.64 11.78 11.12 11.12 624,611 -0.61(-5.19%)
Oct 04, 2005 11.74 11.91 11.70 11.73 881,508 +0.00(+0.00%)
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.