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 (%)
Apr 29, 2005 10.60 10.68 10.57 10.65 2,638,268 +0.05(+0.48%)
Apr 28, 2005 10.70 10.70 10.58 10.60 1,888,653 -0.00(-0.02%)
Apr 27, 2005 10.69 10.73 10.52 10.61 2,686,828 +0.10(+0.95%)
Apr 26, 2005 10.66 10.71 10.45 10.51 1,727,415 -0.14(-1.30%)
Apr 25, 2005 10.48 10.65 10.48 10.64 2,699,086 +0.17(+1.60%)
Apr 22, 2005 10.33 10.50 10.33 10.48 1,575,135 +0.15(+1.44%)
Apr 21, 2005 10.24 10.36 10.22 10.33 1,688,755 +0.09(+0.89%)
Apr 20, 2005 10.23 10.40 10.17 10.24 3,206,844 +0.06(+0.54%)
Apr 19, 2005 9.863 10.18 9.827 10.18 1,704,314 +0.41(+4.17%)
Apr 18, 2005 9.651 9.852 9.301 9.774 2,063,092 -0.03(-0.32%)
Apr 15, 2005 9.895 10.04 9.734 9.806 2,148,425 -0.05(-0.47%)
Apr 14, 2005 10.11 10.23 9.825 9.852 1,760,417 -0.23(-2.29%)
Apr 13, 2005 10.15 10.27 10.06 10.08 2,331,822 -0.07(-0.65%)
Apr 12, 2005 9.816 10.18 9.789 10.15 5,193,089 +0.56(+5.86%)
Apr 11, 2005 9.789 9.789 9.577 9.587 827,877 -0.16(-1.67%)
Apr 08, 2005 9.736 9.821 9.715 9.751 816,562 +0.00(+0.02%)
Apr 07, 2005 9.721 9.842 9.704 9.749 609,592 +0.03(+0.31%)
Apr 06, 2005 9.804 9.829 9.719 9.719 600,635 -0.08(-0.84%)
Apr 05, 2005 9.740 9.905 9.717 9.802 1,106,979 +0.07(+0.72%)
Apr 04, 2005 9.789 9.799 9.632 9.732 763,758 -0.01(-0.07%)
Apr 01, 2005 9.640 9.799 9.640 9.738 1,090,478 +0.10(+1.08%)
Mar 31, 2005 9.541 9.634 9.483 9.634 1,108,393 +0.10(+1.02%)
Mar 30, 2005 9.418 9.545 9.418 9.536 612,893 +0.15(+1.63%)
Mar 29, 2005 9.551 9.596 9.371 9.384 827,405 -0.14(-1.43%)
Mar 28, 2005 9.577 9.634 9.507 9.519 1,432,283 -0.02(-0.18%)
Mar 24, 2005 9.577 9.609 9.507 9.536 996,658 +0.00(+0.02%)
Mar 23, 2005 9.719 9.719 9.515 9.534 986,286 -0.19(-1.92%)
Mar 22, 2005 9.922 9.963 9.719 9.721 1,351,664 -0.07(-0.71%)
Mar 21, 2005 9.774 9.872 9.676 9.791 781,674 +0.02(+0.17%)
Mar 18, 2005 9.721 9.774 9.651 9.774 755,272 +0.05(+0.55%)
Mar 17, 2005 9.689 9.749 9.623 9.721 712,841 +0.03(+0.28%)
Mar 16, 2005 9.842 9.863 9.679 9.693 577,062 -0.13(-1.30%)
Mar 15, 2005 9.965 10.01 9.802 9.821 539,817 -0.14(-1.45%)
Mar 14, 2005 9.715 10.01 9.715 9.965 1,249,830 +0.28(+2.89%)
Mar 11, 2005 9.799 9.799 9.676 9.685 736,414 -0.07(-0.70%)
Mar 10, 2005 9.838 9.842 9.662 9.753 1,533,646 -0.08(-0.86%)
Mar 09, 2005 9.757 9.905 9.704 9.838 1,233,800 +0.09(+0.91%)
Mar 08, 2005 9.647 9.780 9.587 9.749 1,778,804 +0.11(+1.14%)
Mar 07, 2005 9.572 9.651 9.553 9.638 1,021,174 +0.07(+0.71%)
Mar 04, 2005 9.418 9.583 9.411 9.570 1,805,205 +0.14(+1.51%)
Mar 03, 2005 9.439 9.475 9.416 9.428 711,898 -0.01(-0.16%)
Mar 02, 2005 9.462 9.481 9.407 9.443 741,600 +0.00(+0.02%)
Mar 01, 2005 9.439 9.513 9.392 9.441 1,871,209 -0.05(-0.54%)
Feb 28, 2005 9.409 9.511 9.407 9.492 1,379,009 +0.08(+0.88%)
Feb 25, 2005 9.259 9.452 9.259 9.409 631,751 +0.16(+1.70%)
Feb 24, 2005 9.290 9.309 9.208 9.252 784,031 -0.09(-0.98%)
Feb 23, 2005 9.322 9.399 9.273 9.343 846,735 +0.07(+0.75%)
Feb 22, 2005 9.469 9.490 9.265 9.273 703,412 -0.20(-2.13%)
Feb 18, 2005 9.490 9.502 9.456 9.475 848,149 -0.01(-0.09%)
Feb 17, 2005 9.566 9.577 9.471 9.483 680,782 -0.09(-0.93%)
Feb 16, 2005 9.515 9.594 9.492 9.572 928,768 +0.06(+0.62%)
Feb 15, 2005 9.507 9.615 9.443 9.513 736,414 +0.07(+0.79%)
Feb 14, 2005 9.541 9.541 9.396 9.439 701,055 -0.05(-0.51%)
Feb 11, 2005 9.422 9.556 9.407 9.488 476,642 +0.07(+0.77%)
Feb 10, 2005 9.386 9.430 9.365 9.416 962,242 +0.08(+0.89%)
Feb 09, 2005 9.375 9.426 9.326 9.333 610,064 -0.05(-0.52%)
Feb 08, 2005 9.322 9.426 9.290 9.382 1,089,063 +0.10(+1.05%)
Feb 07, 2005 9.307 9.312 9.229 9.284 843,435 -0.03(-0.30%)
Feb 04, 2005 9.290 9.329 9.250 9.312 1,444,070 +0.00(+0.02%)
Feb 03, 2005 9.227 9.322 9.199 9.309 1,376,652 +0.08(+0.90%)
Feb 02, 2005 9.036 9.386 9.036 9.227 2,821,193 +0.29(+3.25%)
Feb 01, 2005 8.853 8.951 8.849 8.936 1,106,507 +0.10(+1.10%)
Jan 31, 2005 8.824 8.951 8.824 8.839 1,552,033 +0.06(+0.65%)
Jan 28, 2005 8.737 8.813 8.686 8.781 841,077 +0.03(+0.39%)
Jan 27, 2005 8.771 8.824 8.711 8.747 905,667 -0.04(-0.48%)
Jan 26, 2005 8.612 8.843 8.601 8.790 1,566,177 +0.29(+3.44%)
Jan 25, 2005 8.463 8.537 8.461 8.497 906,610 +0.05(+0.55%)
Jan 24, 2005 8.416 8.474 8.410 8.450 590,734 +0.03(+0.40%)
Jan 21, 2005 8.448 8.484 8.385 8.416 753,386 -0.03(-0.33%)
Jan 20, 2005 8.389 8.493 8.315 8.444 752,444 +0.03(+0.40%)
Jan 19, 2005 8.442 8.478 8.380 8.410 992,886 -0.03(-0.38%)
Jan 18, 2005 8.465 8.508 8.366 8.442 1,229,086 -0.02(-0.25%)
Jan 14, 2005 8.245 8.472 8.219 8.463 842,492 +0.22(+2.70%)
Jan 13, 2005 8.217 8.293 8.177 8.240 891,523 +0.02(+0.28%)
Jan 12, 2005 8.274 8.283 8.147 8.217 640,708 -0.07(-0.84%)
Jan 11, 2005 8.230 8.325 8.166 8.287 853,335 +0.05(+0.57%)
Jan 10, 2005 8.240 8.300 8.230 8.240 827,405 +0.00(+0.00%)
Jan 07, 2005 8.321 8.346 8.223 8.240 806,190 -0.08(-0.97%)
Jan 06, 2005 8.293 8.363 8.293 8.321 454,012 +0.01(+0.18%)
Jan 05, 2005 8.336 8.357 8.240 8.306 1,003,258 -0.04(-0.48%)
Jan 04, 2005 8.480 8.480 8.304 8.346 1,261,145 -0.13(-1.58%)
Jan 03, 2005 8.677 8.696 8.427 8.480 850,978 -0.20(-2.27%)
Dec 31, 2004 8.726 8.730 8.635 8.677 301,731 -0.01(-0.07%)
Dec 30, 2004 8.654 8.741 8.654 8.684 334,733 +0.03(+0.34%)
Dec 29, 2004 8.688 8.701 8.624 8.654 371,507 +0.02(+0.22%)
Dec 28, 2004 8.527 8.686 8.514 8.635 508,701 +0.05(+0.57%)
Dec 27, 2004 8.622 8.654 8.584 8.586 365,849 -0.06(-0.66%)
Dec 23, 2004 8.722 8.722 8.612 8.643 381,879 -0.08(-0.90%)
Dec 22, 2004 8.692 8.781 8.684 8.722 537,931 +0.01(+0.07%)
Dec 21, 2004 8.641 8.716 8.588 8.716 430,910 +0.07(+0.86%)
Dec 20, 2004 8.590 8.675 8.548 8.641 753,386 +0.00(+0.02%)
Dec 17, 2004 8.554 8.641 8.554 8.639 685,025 +0.09(+1.02%)
Dec 16, 2004 8.658 8.728 8.552 8.552 1,140,923 -0.11(-1.32%)
Dec 15, 2004 8.573 8.669 8.552 8.667 281,459 +0.09(+1.09%)
Dec 14, 2004 8.561 8.588 8.495 8.573 663,338 -0.02(-0.22%)
Dec 13, 2004 8.537 8.595 8.463 8.593 457,783 +0.10(+1.12%)
Dec 10, 2004 8.506 8.523 8.400 8.497 626,093 -0.01(-0.10%)
Dec 09, 2004 8.431 8.565 8.427 8.506 658,152 +0.04(+0.50%)
Dec 08, 2004 8.516 8.516 8.349 8.463 839,191 -0.07(-0.87%)
Dec 07, 2004 8.590 8.601 8.537 8.537 968,370 -0.07(-0.84%)
Dec 06, 2004 8.476 8.639 8.436 8.610 807,132 +0.13(+1.55%)
Dec 03, 2004 8.453 8.525 8.423 8.478 1,163,553 +0.00(+0.05%)
Dec 02, 2004 8.537 8.578 8.425 8.474 1,050,875 -0.04(-0.50%)
Dec 01, 2004 8.607 8.694 8.478 8.516 1,839,150 -0.09(-1.06%)
Nov 30, 2004 8.556 8.696 8.527 8.607 1,320,077 +0.05(+0.59%)
Nov 29, 2004 8.527 8.641 8.501 8.556 1,566,648 +0.08(+0.93%)
Nov 26, 2004 8.323 8.493 8.310 8.478 873,608 +0.10(+1.16%)
Nov 24, 2004 8.346 8.474 8.325 8.380 2,853,724 +0.01(+0.08%)
Nov 23, 2004 8.378 8.410 8.332 8.374 1,793,890 +0.01(+0.18%)
Nov 22, 2004 8.289 8.400 8.289 8.359 1,218,242 +0.07(+0.87%)
Nov 19, 2004 8.304 8.325 8.274 8.287 771,302 -0.01(-0.18%)
Nov 18, 2004 8.321 8.370 8.272 8.302 963,656 +0.03(+0.31%)
Nov 17, 2004 8.293 8.453 8.139 8.276 1,081,991 +0.01(+0.18%)
Nov 16, 2004 8.262 8.400 8.236 8.262 848,149 -0.01(-0.13%)
Nov 15, 2004 8.291 8.306 8.206 8.272 1,996,145 -0.01(-0.18%)
Nov 12, 2004 8.251 8.321 8.247 8.287 1,302,633 +0.04(+0.44%)
Nov 11, 2004 8.264 8.291 8.245 8.251 930,183 -0.01(-0.18%)
Nov 10, 2004 8.234 8.304 8.232 8.266 537,931 +0.01(+0.13%)
Nov 09, 2004 8.378 8.391 8.168 8.255 1,398,810 -0.16(-1.94%)
Nov 08, 2004 8.556 8.556 8.419 8.419 511,058 -0.14(-1.61%)
Nov 05, 2004 8.665 8.665 8.529 8.556 724,628 -0.08(-0.91%)
Nov 04, 2004 8.484 8.635 8.400 8.635 793,460 +0.15(+1.80%)
Nov 03, 2004 8.240 8.482 8.240 8.482 620,907 +0.26(+3.15%)
Nov 02, 2004 8.234 8.344 8.221 8.223 767,530 -0.01(-0.13%)
Nov 01, 2004 8.194 8.296 8.145 8.234 637,880 +0.04(+0.49%)
Oct 29, 2004 8.143 8.228 8.060 8.194 377,636 +0.05(+0.63%)
Oct 28, 2004 8.149 8.149 8.030 8.143 414,881 -0.00(-0.05%)
Oct 27, 2004 8.113 8.168 8.060 8.147 643,537 +0.04(+0.47%)
Oct 26, 2004 7.943 8.111 7.933 8.109 458,255 +0.15(+1.95%)
Oct 25, 2004 7.905 8.081 7.905 7.954 803,361 +0.07(+0.89%)
Oct 22, 2004 7.997 8.005 7.882 7.884 426,196 -0.14(-1.80%)
Oct 21, 2004 8.060 8.126 8.026 8.028 661,924 -0.04(-0.45%)
Oct 20, 2004 8.066 8.134 8.035 8.064 1,012,216 -0.00(-0.03%)
Oct 19, 2004 7.922 8.090 7.901 8.066 1,091,421 +0.20(+2.51%)
Oct 18, 2004 7.880 7.999 7.827 7.869 766,587 -0.01(-0.13%)
Oct 15, 2004 7.901 7.954 7.852 7.880 713,784 -0.01(-0.08%)
Oct 14, 2004 7.912 7.969 7.886 7.886 605,349 -0.04(-0.56%)
Oct 13, 2004 8.166 8.187 7.869 7.931 1,231,443 -0.19(-2.32%)
Oct 12, 2004 7.986 8.160 7.984 8.120 692,097 +0.11(+1.35%)
Oct 11, 2004 8.056 8.073 8.003 8.011 413,467 -0.04(-0.45%)
Oct 08, 2004 8.007 8.075 7.986 8.047 587,434 +0.04(+0.56%)
Oct 07, 2004 8.134 8.134 7.999 8.003 1,189,483 -0.10(-1.23%)
Oct 06, 2004 8.336 8.336 8.073 8.103 1,436,998 -0.28(-3.29%)
Oct 05, 2004 8.120 8.425 8.081 8.378 2,222,915 +0.32(+4.00%)
Oct 04, 2004 8.018 8.094 8.011 8.056 1,113,579 +0.04(+0.48%)
Oct 01, 2004 7.924 8.060 7.912 8.018 964,599 +0.11(+1.45%)
Sep 30, 2004 7.837 7.922 7.835 7.903 1,030,131 +0.08(+1.09%)
Sep 29, 2004 7.742 7.844 7.742 7.818 630,808 +0.08(+1.07%)
Sep 28, 2004 7.712 7.763 7.697 7.736 794,403 +0.08(+1.00%)
Sep 27, 2004 7.606 7.702 7.587 7.659 891,523 +0.03(+0.42%)
Sep 24, 2004 7.466 7.649 7.466 7.627 1,218,242 +0.15(+2.04%)
Sep 23, 2004 7.540 7.562 7.462 7.475 1,114,993 -0.07(-0.96%)
Sep 22, 2004 7.604 7.604 7.547 7.547 913,210 -0.05(-0.64%)
Sep 21, 2004 7.613 7.613 7.562 7.596 928,768 -0.01(-0.19%)
Sep 20, 2004 7.627 7.636 7.568 7.610 791,103 -0.05(-0.64%)
Sep 17, 2004 7.661 7.678 7.623 7.659 746,315 -0.00(-0.03%)
Sep 16, 2004 7.602 7.670 7.593 7.661 599,692 +0.05(+0.64%)
Sep 15, 2004 7.562 7.625 7.562 7.613 472,870 +0.05(+0.67%)
Sep 14, 2004 7.602 7.784 7.562 7.562 760,930 -0.03(-0.39%)
Sep 13, 2004 7.613 7.613 7.583 7.591 530,859 -0.02(-0.28%)
Sep 10, 2004 7.557 7.617 7.551 7.613 473,341 +0.06(+0.73%)
Sep 09, 2004 7.538 7.583 7.530 7.557 1,210,227 +0.02(+0.25%)
Sep 08, 2004 7.581 7.581 7.528 7.538 801,004 -0.04(-0.56%)
Sep 07, 2004 7.494 7.581 7.490 7.581 840,134 +0.09(+1.19%)
Sep 03, 2004 7.439 7.517 7.413 7.492 668,053 +0.05(+0.71%)
Sep 02, 2004 7.424 7.439 7.350 7.439 447,883 +0.03(+0.37%)
Sep 01, 2004 7.371 7.475 7.343 7.411 1,267,745 +0.17(+2.28%)
Aug 31, 2004 7.178 7.246 7.178 7.246 590,734 +0.04(+0.62%)
Aug 30, 2004 7.235 7.286 7.159 7.201 753,386 -0.05(-0.70%)
Aug 27, 2004 7.212 7.271 7.197 7.252 588,848 -0.05(-0.67%)
Aug 26, 2004 7.248 7.301 7.231 7.301 553,018 +0.05(+0.73%)
Aug 25, 2004 7.207 7.273 7.186 7.248 826,934 +0.04(+0.59%)
Aug 24, 2004 7.207 7.210 7.157 7.205 636,465 +0.02(+0.30%)
Aug 23, 2004 7.201 7.210 7.146 7.184 686,440 +0.00(+0.06%)
Aug 20, 2004 7.129 7.180 7.104 7.180 443,168 +0.05(+0.71%)
Aug 19, 2004 7.053 7.142 7.053 7.129 753,386 +0.06(+0.78%)
Aug 18, 2004 6.995 7.093 6.995 7.074 754,801 +0.07(+1.00%)
Aug 17, 2004 7.019 7.021 6.978 7.004 585,077 -0.02(-0.24%)
Aug 16, 2004 6.940 7.021 6.936 7.021 684,554 +0.07(+0.98%)
Aug 13, 2004 6.989 7.019 6.934 6.953 644,009 -0.05(-0.67%)
Aug 12, 2004 7.000 7.017 6.949 7.000 767,530 +0.02(+0.30%)
Aug 11, 2004 6.993 7.006 6.927 6.978 843,435 -0.04(-0.51%)
Aug 10, 2004 7.010 7.017 6.985 7.014 924,054 +0.01(+0.21%)
Aug 09, 2004 7.014 7.051 6.989 7.000 719,913 +0.04(+0.55%)
Aug 06, 2004 7.000 7.061 6.942 6.961 1,271,517 -0.09(-1.23%)
Aug 05, 2004 7.000 7.061 6.978 7.048 1,191,369 +0.06(+0.82%)
Aug 04, 2004 6.985 6.997 6.966 6.991 1,097,078 +0.01(+0.21%)
Aug 03, 2004 6.957 6.993 6.951 6.976 1,055,590 +0.03(+0.46%)
Aug 02, 2004 6.872 6.944 6.834 6.944 966,956 +0.07(+1.08%)
Jul 30, 2004 6.819 6.885 6.819 6.870 736,885 +0.07(+0.97%)
Jul 29, 2004 6.745 6.851 6.734 6.804 1,501,116 +0.11(+1.65%)
Jul 28, 2004 6.575 6.726 6.575 6.694 990,057 +0.17(+2.53%)
Jul 27, 2004 6.512 6.565 6.461 6.529 626,093 +0.04(+0.59%)
Jul 26, 2004 6.505 6.527 6.471 6.491 873,608 -0.02(-0.33%)
Jul 23, 2004 6.592 6.597 6.493 6.512 1,005,615 -0.08(-1.22%)
Jul 22, 2004 6.654 6.654 6.567 6.592 813,261 -0.06(-0.89%)
Jul 21, 2004 6.756 6.756 6.647 6.652 490,785 -0.09(-1.32%)
Jul 20, 2004 6.734 6.745 6.684 6.741 478,528 -0.00(-0.06%)
Jul 19, 2004 6.756 6.766 6.713 6.745 706,241 -0.02(-0.25%)
Jul 16, 2004 6.715 6.762 6.715 6.762 528,973 +0.05(+0.79%)
Jul 15, 2004 6.698 6.711 6.667 6.709 1,094,721 +0.03(+0.48%)
Jul 14, 2004 6.607 6.703 6.597 6.677 612,893 +0.06(+0.83%)
Jul 13, 2004 6.626 6.675 6.594 6.622 626,093 +0.00(+0.06%)
Jul 12, 2004 6.628 6.660 6.529 6.618 718,027 -0.01(-0.13%)
Jul 09, 2004 6.669 6.669 6.550 6.626 570,461 -0.04(-0.67%)
Jul 08, 2004 6.745 6.762 6.662 6.671 704,826 -0.09(-1.29%)
Jul 07, 2004 6.709 6.792 6.698 6.758 450,712 +0.06(+0.89%)
Jul 06, 2004 6.792 6.792 6.698 6.698 451,183 -0.08(-1.16%)
Jul 02, 2004 6.756 6.781 6.715 6.777 323,890 +0.07(+0.98%)
Jul 01, 2004 6.813 6.821 6.698 6.711 638,351 -0.10(-1.43%)
Jun 30, 2004 6.724 6.819 6.724 6.809 708,127 +0.07(+1.01%)
Jun 29, 2004 6.717 6.741 6.681 6.741 753,858 +0.02(+0.35%)
Jun 28, 2004 6.841 6.841 6.688 6.717 791,574 -0.12(-1.80%)
Jun 25, 2004 6.671 6.841 6.643 6.841 1,193,727 +0.17(+2.54%)
Jun 24, 2004 6.692 6.745 6.660 6.671 760,930 -0.04(-0.63%)
Jun 23, 2004 6.681 6.724 6.635 6.713 355,006 +0.03(+0.48%)
Jun 22, 2004 6.703 6.724 6.673 6.681 495,971 -0.06(-0.85%)
Jun 21, 2004 6.739 6.764 6.696 6.739 507,286 -0.02(-0.31%)
Jun 18, 2004 6.703 6.760 6.675 6.760 391,780 +0.06(+0.85%)
Jun 17, 2004 6.628 6.713 6.620 6.703 542,646 +0.02(+0.32%)
Jun 16, 2004 6.673 6.705 6.662 6.681 182,924 +0.01(+0.16%)
Jun 15, 2004 6.650 6.705 6.639 6.671 382,822 +0.02(+0.32%)
Jun 14, 2004 6.575 6.692 6.567 6.650 812,318 +0.07(+1.00%)
Jun 10, 2004 6.609 6.650 6.565 6.584 806,661 -0.02(-0.29%)
Jun 09, 2004 6.673 6.698 6.580 6.603 449,769 -0.02(-0.26%)
Jun 08, 2004 6.681 6.681 6.575 6.620 738,771 -0.06(-0.95%)
Jun 07, 2004 6.628 6.688 6.626 6.684 751,029 +0.05(+0.70%)
Jun 04, 2004 6.628 6.686 6.611 6.637 278,159 +0.03(+0.38%)
Jun 03, 2004 6.766 6.766 6.611 6.611 838,249 -0.15(-2.29%)
Jun 02, 2004 6.724 6.777 6.717 6.766 756,215 +0.04(+0.63%)
Jun 01, 2004 6.764 6.836 6.681 6.724 1,278,589 -0.08(-1.22%)
May 28, 2004 6.798 6.813 6.768 6.807 450,712 -0.01(-0.16%)
May 27, 2004 6.749 6.817 6.722 6.817 797,703 +0.05(+0.75%)
May 26, 2004 6.724 6.792 6.715 6.766 496,914 -0.04(-0.56%)
May 25, 2004 6.660 6.813 6.641 6.804 925,468 +0.17(+2.49%)
May 24, 2004 6.618 6.692 6.618 6.639 769,887 -0.02(-0.32%)
May 21, 2004 6.628 6.660 6.556 6.660 953,755 +0.07(+1.00%)
May 20, 2004 6.469 6.597 6.469 6.594 957,998 +0.14(+2.10%)
May 19, 2004 6.501 6.524 6.429 6.459 1,230,972 +0.01(+0.10%)
May 18, 2004 6.448 6.518 6.410 6.452 674,182 -0.01(-0.16%)
May 17, 2004 6.463 6.484 6.423 6.463 880,208 -0.05(-0.81%)
May 14, 2004 6.480 6.535 6.452 6.516 478,056 +0.06(+0.89%)
May 13, 2004 6.361 6.556 6.353 6.459 445,526 +0.10(+1.60%)
May 12, 2004 6.457 6.463 6.336 6.357 937,254 -0.10(-1.48%)
May 11, 2004 6.340 6.480 6.336 6.452 1,011,744 +0.11(+1.77%)
May 10, 2004 6.575 6.575 6.331 6.340 1,471,414 -0.25(-3.83%)
May 07, 2004 6.639 6.686 6.539 6.592 745,843 -0.07(-1.02%)
May 06, 2004 6.664 6.703 6.628 6.660 780,731 +0.00(+0.00%)
May 05, 2004 6.650 6.734 6.650 6.660 906,610 -0.02(-0.29%)
May 04, 2004 6.671 6.720 6.662 6.679 1,159,782 +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.