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

Ugi Corp (NY: UGI )

24.06 -0.38 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2003 5.872 5.921 5.851 5.851 1,183,814 -0.01(-0.24%)
Feb 27, 2003 5.930 5.934 5.859 5.865 1,648,000 -0.03(-0.50%)
Feb 26, 2003 5.953 5.953 5.866 5.895 1,631,018 -0.12(-1.97%)
Feb 25, 2003 5.865 6.013 5.865 6.013 4,758,610 +0.13(+2.23%)
Feb 24, 2003 5.948 5.950 5.868 5.882 970,827 -0.06(-1.07%)
Feb 21, 2003 5.892 5.954 5.879 5.945 722,459 +0.05(+0.91%)
Feb 20, 2003 5.847 5.926 5.837 5.892 1,026,020 +0.05(+0.80%)
Feb 19, 2003 5.817 5.879 5.815 5.845 1,683,380 +0.01(+0.24%)
Feb 18, 2003 5.814 5.858 5.797 5.831 1,091,119 +0.02(+0.34%)
Feb 14, 2003 5.688 5.811 5.668 5.811 1,342,317 +0.06(+1.03%)
Feb 13, 2003 5.639 5.752 5.519 5.752 1,328,872 +0.11(+1.88%)
Feb 12, 2003 5.724 5.757 5.623 5.646 745,810 -0.08(-1.43%)
Feb 11, 2003 5.807 5.831 5.684 5.728 1,328,165 -0.08(-1.36%)
Feb 10, 2003 5.790 5.859 5.780 5.807 1,344,440 +0.02(+0.39%)
Feb 07, 2003 5.822 5.844 5.784 5.784 1,044,417 -0.02(-0.37%)
Feb 06, 2003 5.793 5.878 5.773 5.806 1,599,176 +0.01(+0.24%)
Feb 05, 2003 5.808 5.822 5.769 5.791 1,127,206 -0.00(-0.02%)
Feb 04, 2003 5.791 5.827 5.773 5.793 2,142,612 +0.01(+0.22%)
Feb 03, 2003 5.912 5.912 5.728 5.780 2,625,903 -0.13(-2.22%)
Jan 31, 2003 5.639 5.912 5.639 5.912 2,148,981 +0.29(+5.18%)
Jan 30, 2003 5.589 5.680 5.568 5.620 973,657 +0.06(+1.07%)
Jan 29, 2003 5.469 5.581 5.469 5.561 1,594,222 +0.11(+1.94%)
Jan 28, 2003 5.399 5.483 5.376 5.455 2,003,215 +0.07(+1.34%)
Jan 27, 2003 5.414 5.434 5.362 5.383 1,287,124 -0.03(-0.57%)
Jan 24, 2003 5.455 5.455 5.384 5.414 1,273,680 -0.05(-0.88%)
Jan 23, 2003 5.420 5.483 5.410 5.462 787,558 +0.06(+1.10%)
Jan 22, 2003 5.372 5.407 5.356 5.403 713,968 +0.03(+0.61%)
Jan 21, 2003 5.372 5.437 5.365 5.370 776,237 +0.00(+0.00%)
Jan 17, 2003 5.349 5.414 5.343 5.370 1,004,792 +0.01(+0.26%)
Jan 16, 2003 5.367 5.413 5.345 5.356 871,763 +0.01(+0.13%)
Jan 15, 2003 5.413 5.413 5.349 5.349 1,170,370 -0.06(-1.07%)
Jan 14, 2003 5.387 5.427 5.370 5.407 650,992 +0.02(+0.37%)
Jan 13, 2003 5.383 5.427 5.291 5.387 431,636 +0.01(+0.13%)
Jan 10, 2003 5.434 5.449 5.366 5.380 624,103 -0.07(-1.25%)
Jan 09, 2003 5.370 5.476 5.370 5.448 631,179 +0.07(+1.31%)
Jan 08, 2003 5.399 5.425 5.363 5.377 698,401 -0.05(-0.89%)
Jan 07, 2003 5.554 5.554 5.367 5.425 1,056,446 -0.13(-2.34%)
Jan 06, 2003 5.420 5.568 5.420 5.555 865,394 +0.14(+2.50%)
Jan 03, 2003 5.372 5.454 5.370 5.420 711,845 +0.05(+0.92%)
Jan 02, 2003 5.285 5.384 5.285 5.370 636,132 +0.09(+1.63%)
Dec 31, 2002 5.324 5.370 5.284 5.284 988,517 -0.04(-0.69%)
Dec 30, 2002 5.298 5.341 5.273 5.321 952,429 +0.03(+0.51%)
Dec 27, 2002 5.338 5.343 5.271 5.294 503,811 -0.04(-0.79%)
Dec 26, 2002 5.314 5.363 5.269 5.336 483,290 +0.04(+0.69%)
Dec 24, 2002 5.314 5.321 5.243 5.300 694,863 -0.01(-0.27%)
Dec 23, 2002 5.321 5.350 5.293 5.314 980,026 -0.03(-0.53%)
Dec 20, 2002 5.300 5.342 5.298 5.342 1,043,710 +0.04(+0.80%)
Dec 19, 2002 5.250 5.300 5.247 5.300 963,751 +0.03(+0.54%)
Dec 18, 2002 5.321 5.321 5.252 5.271 505,934 -0.06(-1.06%)
Dec 17, 2002 5.370 5.391 5.278 5.328 601,460 -0.04(-0.79%)
Dec 16, 2002 5.285 5.370 5.284 5.370 578,816 +0.11(+2.01%)
Dec 13, 2002 5.295 5.338 5.264 5.264 609,243 -0.03(-0.53%)
Dec 12, 2002 5.271 5.334 5.250 5.293 842,044 +0.03(+0.48%)
Dec 11, 2002 5.229 5.293 5.209 5.267 704,769 +0.02(+0.35%)
Dec 10, 2002 5.215 5.256 5.188 5.249 992,762 +0.05(+0.98%)
Dec 09, 2002 5.229 5.284 5.198 5.198 677,173 -0.05(-0.92%)
Dec 06, 2002 5.236 5.261 5.187 5.246 864,687 -0.01(-0.27%)
Dec 05, 2002 5.222 5.260 5.201 5.260 757,132 +0.03(+0.57%)
Dec 04, 2002 5.252 5.329 5.225 5.230 488,244 -0.02(-0.38%)
Dec 03, 2002 5.229 5.334 5.229 5.250 808,786 -0.01(-0.24%)
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.