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

Ugi Corp (NY: UGI )

24.44 -0.18 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2006 9.179 9.319 9.094 9.103 2,124,923 -0.18(-1.96%)
Jan 30, 2006 9.281 9.357 9.221 9.285 2,604,204 -0.01(-0.14%)
Jan 27, 2006 8.997 9.319 8.997 9.298 1,789,756 +0.31(+3.39%)
Jan 26, 2006 9.077 9.077 8.899 8.992 737,555 -0.02(-0.24%)
Jan 25, 2006 9.209 9.209 8.988 9.014 828,127 -0.18(-1.98%)
Jan 24, 2006 9.137 9.209 9.073 9.196 1,155,039 +0.13(+1.40%)
Jan 23, 2006 9.285 9.285 8.988 9.069 2,463,627 -0.22(-2.33%)
Jan 20, 2006 9.327 9.450 9.264 9.285 513,481 -0.06(-0.59%)
Jan 19, 2006 9.348 9.412 9.268 9.340 808,786 +0.00(+0.05%)
Jan 18, 2006 9.327 9.438 9.281 9.336 817,513 -0.08(-0.81%)
Jan 17, 2006 9.370 9.476 9.306 9.412 1,186,173 -0.03(-0.31%)
Jan 13, 2006 9.336 9.454 9.327 9.442 414,889 +0.07(+0.72%)
Jan 12, 2006 9.501 9.531 9.336 9.374 620,801 -0.13(-1.34%)
Jan 11, 2006 9.404 9.548 9.323 9.501 2,305,125 +0.08(+0.81%)
Jan 10, 2006 9.310 9.688 9.272 9.425 2,562,455 +0.06(+0.68%)
Jan 09, 2006 9.052 9.370 9.052 9.361 2,797,143 +0.31(+3.42%)
Jan 06, 2006 8.946 9.098 8.925 9.052 1,081,920 +0.14(+1.52%)
Jan 05, 2006 8.992 9.064 8.874 8.916 1,489,498 -0.10(-1.08%)
Jan 04, 2006 8.946 9.022 8.869 9.014 1,737,158 +0.08(+0.85%)
Jan 03, 2006 8.844 8.971 8.734 8.937 1,149,614 +0.20(+2.33%)
Dec 30, 2005 8.628 8.793 8.568 8.734 1,506,244 +0.06(+0.68%)
Dec 29, 2005 8.683 8.810 8.670 8.674 1,520,868 -0.08(-0.87%)
Dec 28, 2005 8.819 8.882 8.624 8.751 1,943,069 -0.03(-0.29%)
Dec 27, 2005 8.946 8.988 8.742 8.776 1,257,877 -0.17(-1.94%)
Dec 23, 2005 9.031 9.060 8.916 8.950 1,093,478 -0.02(-0.24%)
Dec 22, 2005 8.963 9.031 8.903 8.971 2,599,015 -0.02(-0.24%)
Dec 21, 2005 9.039 9.094 8.920 8.992 2,453,957 -0.05(-0.52%)
Dec 20, 2005 9.111 9.158 9.009 9.039 870,348 -0.04(-0.47%)
Dec 19, 2005 9.090 9.200 9.064 9.081 1,164,945 -0.09(-1.02%)
Dec 16, 2005 9.285 9.340 9.120 9.175 1,993,545 -0.10(-1.10%)
Dec 15, 2005 9.255 9.293 9.162 9.276 1,308,588 +0.04(+0.46%)
Dec 14, 2005 9.158 9.315 9.128 9.234 2,062,418 +0.12(+1.35%)
Dec 13, 2005 8.967 9.130 8.903 9.111 3,032,066 +0.11(+1.18%)
Dec 12, 2005 9.115 9.141 9.005 9.005 1,518,038 -0.09(-1.03%)
Dec 09, 2005 9.069 9.166 9.056 9.098 1,235,705 -0.02(-0.23%)
Dec 08, 2005 9.132 9.238 8.997 9.120 2,078,693 -0.02(-0.23%)
Dec 07, 2005 9.158 9.285 9.094 9.141 1,410,718 -0.03(-0.37%)
Dec 06, 2005 9.243 9.323 9.141 9.175 2,444,050 -0.07(-0.73%)
Dec 05, 2005 9.166 9.319 9.115 9.243 2,420,228 -0.28(-2.94%)
Dec 02, 2005 9.459 9.544 9.433 9.522 874,829 +0.03(+0.31%)
Dec 01, 2005 9.391 9.497 9.357 9.493 1,155,982 +0.17(+1.77%)
Nov 30, 2005 9.370 9.480 9.281 9.327 1,604,365 -0.04(-0.41%)
Nov 29, 2005 9.336 9.365 9.158 9.365 2,966,967 +0.10(+1.10%)
Nov 28, 2005 9.064 9.433 9.064 9.264 1,379,820 -0.20(-2.15%)
Nov 25, 2005 9.361 9.480 9.361 9.467 592,261 +0.14(+1.45%)
Nov 23, 2005 9.353 9.412 9.226 9.332 1,078,146 -0.04(-0.41%)
Nov 22, 2005 9.285 9.421 9.247 9.370 1,879,621 +0.11(+1.19%)
Nov 21, 2005 9.268 9.446 9.243 9.259 2,333,429 +0.04(+0.41%)
Nov 18, 2005 9.149 9.234 9.009 9.221 2,910,830 +0.07(+0.74%)
Nov 17, 2005 9.243 9.412 9.014 9.153 2,836,296 -0.17(-1.86%)
Nov 16, 2005 9.433 9.730 8.954 9.327 3,825,285 -0.53(-5.38%)
Nov 15, 2005 9.908 9.963 9.667 9.857 828,363 -0.06(-0.64%)
Nov 14, 2005 10.10 10.11 9.878 9.921 809,258 -0.17(-1.68%)
Nov 11, 2005 10.18 10.20 10.03 10.09 431,164 -0.11(-1.04%)
Nov 10, 2005 10.18 10.25 10.00 10.20 710,194 +0.01(+0.12%)
Nov 09, 2005 10.01 10.33 9.993 10.18 714,440 +0.18(+1.78%)
Nov 08, 2005 9.938 10.08 9.929 10.01 1,365,904 +0.07(+0.68%)
Nov 07, 2005 9.908 9.984 9.751 9.938 1,117,064 +0.03(+0.30%)
Nov 04, 2005 9.972 10.00 9.815 9.908 646,510 -0.07(-0.72%)
Nov 03, 2005 9.963 10.17 9.891 9.980 865,866 +0.08(+0.77%)
Nov 02, 2005 9.730 9.904 9.730 9.904 601,931 +0.14(+1.39%)
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.