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

Ugi Corp (NY: UGI )

22.63 +0.52 (+2.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Aug 29, 2003 6.256 6.370 6.256 6.368 641,402 +0.11(+1.80%)
Aug 28, 2003 6.218 6.274 6.218 6.256 821,781 +0.03(+0.44%)
Aug 27, 2003 6.274 6.295 6.228 6.228 808,828 -0.05(-0.76%)
Aug 26, 2003 6.264 6.293 6.197 6.276 5,779,336 +0.02(+0.37%)
Aug 25, 2003 6.295 6.320 6.243 6.253 674,983 -0.02(-0.30%)
Aug 22, 2003 6.431 6.441 6.270 6.272 1,045,337 -0.13(-1.99%)
Aug 21, 2003 6.410 6.418 6.343 6.399 1,017,512 +0.02(+0.33%)
Aug 20, 2003 6.293 6.379 6.291 6.379 557,928 +0.11(+1.83%)
Aug 19, 2003 6.233 6.293 6.233 6.264 394,340 +0.03(+0.50%)
Aug 18, 2003 6.222 6.266 6.214 6.233 770,930 +0.00(+0.03%)
Aug 15, 2003 6.212 6.253 6.191 6.231 218,757 +0.01(+0.17%)
Aug 14, 2003 6.181 6.222 6.149 6.220 906,694 +0.06(+0.98%)
Aug 13, 2003 6.181 6.203 6.149 6.160 897,099 -0.05(-0.81%)
Aug 12, 2003 6.253 6.266 6.170 6.210 1,234,351 -0.06(-0.96%)
Aug 11, 2003 6.212 6.285 6.206 6.270 558,408 +0.01(+0.10%)
Aug 08, 2003 6.187 6.270 6.181 6.264 520,509 +0.03(+0.50%)
Aug 07, 2003 6.108 6.233 6.101 6.233 1,017,992 +0.15(+2.47%)
Aug 06, 2003 6.108 6.112 6.033 6.083 996,404 +0.01(+0.10%)
Aug 05, 2003 6.197 6.245 6.058 6.076 1,838,814 -0.12(-1.95%)
Aug 04, 2003 6.264 6.337 6.181 6.197 2,506,122 -0.25(-3.94%)
Aug 01, 2003 6.556 6.558 6.445 6.452 816,504 -0.13(-1.96%)
Jul 31, 2003 6.566 6.583 6.462 6.581 826,579 -0.03(-0.44%)
Jul 30, 2003 6.566 6.629 6.441 6.610 1,449,751 +0.00(+0.03%)
Jul 29, 2003 6.670 6.670 6.566 6.608 611,658 -0.09(-1.34%)
Jul 28, 2003 6.702 6.704 6.608 6.697 855,362 -0.01(-0.12%)
Jul 25, 2003 6.743 6.775 6.697 6.706 375,150 -0.08(-1.17%)
Jul 24, 2003 6.816 6.823 6.743 6.785 404,414 -0.01(-0.18%)
Jul 23, 2003 6.743 6.806 6.718 6.798 221,156 +0.05(+0.80%)
Jul 22, 2003 6.795 6.802 6.718 6.743 643,800 -0.03(-0.46%)
Jul 21, 2003 6.773 6.802 6.695 6.775 662,510 -0.02(-0.31%)
Jul 18, 2003 6.764 6.798 6.733 6.795 493,644 +0.05(+0.71%)
Jul 17, 2003 6.764 6.848 6.720 6.748 926,843 -0.04(-0.61%)
Jul 16, 2003 6.862 6.893 6.712 6.789 909,572 -0.08(-1.21%)
Jul 15, 2003 6.893 6.898 6.852 6.873 673,064 -0.05(-0.66%)
Jul 14, 2003 6.931 6.931 6.852 6.918 720,078 -0.01(-0.12%)
Jul 11, 2003 6.921 6.962 6.887 6.927 1,067,884 +0.05(+0.70%)
Jul 10, 2003 6.973 6.973 6.831 6.879 714,321 -0.06(-0.90%)
Jul 09, 2003 6.939 6.968 6.902 6.941 791,078 +0.00(+0.03%)
Jul 08, 2003 6.952 6.952 6.858 6.939 855,362 -0.02(-0.30%)
Jul 07, 2003 6.908 6.960 6.873 6.960 974,336 +0.09(+1.37%)
Jul 03, 2003 6.941 6.946 6.848 6.866 488,367 -0.10(-1.38%)
Jul 02, 2003 6.723 6.962 6.723 6.962 1,665,151 +0.22(+3.25%)
Jul 01, 2003 6.597 6.810 6.597 6.743 1,427,204 +0.14(+2.05%)
Jun 30, 2003 6.568 6.608 6.479 6.608 4,634,215 +0.01(+0.22%)
Jun 27, 2003 6.568 6.637 6.552 6.593 1,112,979 +0.03(+0.41%)
Jun 26, 2003 6.562 6.581 6.399 6.566 2,698,974 +0.00(+0.06%)
Jun 25, 2003 6.702 6.702 6.556 6.562 1,881,030 -0.12(-1.78%)
Jun 24, 2003 6.691 6.795 6.681 6.681 1,106,742 -0.05(-0.77%)
Jun 23, 2003 6.848 6.868 6.695 6.733 1,173,905 -0.14(-2.09%)
Jun 20, 2003 6.931 6.931 6.860 6.877 769,490 -0.03(-0.48%)
Jun 19, 2003 7.025 7.066 6.858 6.910 891,822 -0.14(-1.98%)
Jun 18, 2003 7.025 7.058 6.921 7.050 695,132 +0.02(+0.24%)
Jun 17, 2003 7.087 7.106 7.025 7.033 891,822 -0.01(-0.18%)
Jun 16, 2003 6.973 7.046 6.933 7.046 978,174 +0.10(+1.41%)
Jun 13, 2003 7.160 7.160 6.896 6.948 1,223,797 -0.14(-2.00%)
Jun 12, 2003 7.087 7.114 7.050 7.089 744,544 -0.01(-0.12%)
Jun 11, 2003 7.150 7.160 7.044 7.098 894,701 -0.01(-0.09%)
Jun 10, 2003 7.119 7.119 7.041 7.104 891,342 +0.01(+0.21%)
Jun 09, 2003 7.108 7.108 7.039 7.089 541,617 -0.04(-0.58%)
Jun 06, 2003 7.231 7.254 7.131 7.131 908,133 -0.10(-1.38%)
Jun 05, 2003 7.306 7.306 7.175 7.231 662,510 -0.04(-0.60%)
Jun 04, 2003 7.087 7.294 7.056 7.275 925,883 +0.14(+1.90%)
Jun 03, 2003 7.087 7.139 7.046 7.139 1,273,209 +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.