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

Ugi Corp (NY: UGI )

24.91 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 6.688 6.750 6.625 6.699 1,560,494 +0.07(+1.12%)
Apr 29, 2003 6.597 6.836 6.574 6.625 1,293,492 +0.03(+0.42%)
Apr 28, 2003 6.550 6.692 6.542 6.597 830,722 +0.08(+1.17%)
Apr 25, 2003 6.552 6.565 6.427 6.521 607,592 -0.03(-0.45%)
Apr 24, 2003 6.540 6.629 6.540 6.550 435,409 -0.03(-0.48%)
Apr 23, 2003 6.529 6.597 6.497 6.582 612,781 +0.07(+1.14%)
Apr 22, 2003 6.434 6.578 6.402 6.508 923,653 +0.07(+1.15%)
Apr 21, 2003 6.444 6.480 6.410 6.434 964,694 +0.02(+0.33%)
Apr 17, 2003 6.508 6.508 6.413 6.413 1,051,965 -0.06(-0.98%)
Apr 16, 2003 6.423 6.502 6.362 6.476 1,101,969 +0.09(+1.36%)
Apr 15, 2003 6.413 6.413 6.313 6.389 854,309 +0.07(+1.14%)
Apr 14, 2003 6.148 6.336 6.148 6.317 1,598,704 -0.01(-0.17%)
Apr 11, 2003 6.512 6.514 6.296 6.328 1,462,373 -0.20(-2.99%)
Apr 10, 2003 6.608 6.625 6.406 6.523 922,238 -0.11(-1.60%)
Apr 09, 2003 6.644 6.752 6.561 6.629 661,841 -0.01(-0.22%)
Apr 08, 2003 6.540 6.675 6.529 6.644 575,514 +0.09(+1.39%)
Apr 07, 2003 6.646 6.758 6.514 6.552 754,773 +0.02(+0.26%)
Apr 04, 2003 6.434 6.576 6.434 6.535 789,209 +0.08(+1.25%)
Apr 03, 2003 6.495 6.512 6.455 6.455 1,030,737 -0.04(-0.62%)
Apr 02, 2003 6.889 6.900 6.455 6.495 1,474,638 +0.04(+0.57%)
Mar 31, 2003 6.430 6.473 6.381 6.458 1,247,498 +0.03(+0.44%)
Mar 28, 2003 6.413 6.480 6.396 6.430 1,497,281 +0.02(+0.26%)
Mar 27, 2003 6.310 6.416 6.279 6.413 779,067 +0.10(+1.64%)
Mar 26, 2003 6.379 6.396 6.292 6.310 704,062 -0.07(-1.11%)
Mar 25, 2003 6.345 6.389 6.324 6.381 953,844 +0.02(+0.31%)
Mar 24, 2003 6.367 6.395 6.282 6.361 1,096,072 -0.04(-0.64%)
Mar 21, 2003 6.338 6.402 6.306 6.402 1,496,574 +0.06(+1.00%)
Mar 20, 2003 6.303 6.358 6.300 6.338 970,827 +0.02(+0.34%)
Mar 19, 2003 6.306 6.338 6.275 6.317 775,529 -0.01(-0.22%)
Mar 18, 2003 6.303 6.358 6.275 6.331 1,280,756 +0.01(+0.22%)
Mar 17, 2003 6.190 6.317 6.187 6.317 1,352,223 +0.12(+1.94%)
Mar 14, 2003 6.155 6.204 6.119 6.197 1,515,679 +0.02(+0.34%)
Mar 13, 2003 6.080 6.176 6.063 6.176 1,069,891 +0.10(+1.60%)
Mar 12, 2003 6.049 6.101 6.016 6.078 1,008,330 +0.03(+0.49%)
Mar 11, 2003 6.020 6.074 6.020 6.049 1,478,884 +0.04(+0.73%)
Mar 10, 2003 5.992 6.049 5.985 6.005 1,074,844 +0.00(+0.00%)
Mar 07, 2003 5.938 6.022 5.938 6.005 1,013,990 +0.06(+1.02%)
Mar 06, 2003 5.937 5.969 5.907 5.944 909,266 +0.01(+0.14%)
Mar 05, 2003 5.886 5.945 5.885 5.936 941,815 +0.05(+0.84%)
Mar 04, 2003 5.822 5.902 5.822 5.886 608,536 +0.06(+0.97%)
Mar 03, 2003 5.872 5.934 5.811 5.830 1,097,487 -0.02(-0.36%)
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%)
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.