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 28, 2006 9.354 9.528 9.333 9.502 1,021,174 +0.14(+1.54%)
Apr 27, 2006 9.269 9.396 9.176 9.358 928,297 +0.03(+0.27%)
Apr 26, 2006 9.163 9.384 9.142 9.333 1,126,780 -0.00(-0.05%)
Apr 25, 2006 9.494 9.494 9.261 9.337 2,013,353 -0.14(-1.52%)
Apr 24, 2006 9.456 9.498 9.405 9.481 919,575 +0.03(+0.27%)
Apr 21, 2006 9.307 9.532 9.282 9.456 1,230,500 +0.16(+1.69%)
Apr 20, 2006 9.248 9.324 9.248 9.299 690,211 +0.05(+0.50%)
Apr 19, 2006 9.108 9.273 9.108 9.252 827,877 +0.13(+1.39%)
Apr 18, 2006 9.057 9.163 9.040 9.125 819,155 +0.08(+0.94%)
Apr 17, 2006 8.998 9.061 8.981 9.040 808,783 +0.04(+0.47%)
Apr 13, 2006 9.006 9.002 8.913 8.998 577,062 -0.01(-0.09%)
Apr 12, 2006 8.951 9.040 8.926 9.006 526,852 +0.05(+0.57%)
Apr 11, 2006 9.019 9.078 8.879 8.955 752,915 -0.07(-0.75%)
Apr 10, 2006 9.087 9.133 8.968 9.023 491,964 +0.00(+0.05%)
Apr 07, 2006 9.112 9.184 9.010 9.019 1,094,721 -0.11(-1.16%)
Apr 06, 2006 8.998 9.155 8.998 9.125 944,562 +0.09(+1.03%)
Apr 05, 2006 8.972 9.057 8.917 9.032 685,497 +0.04(+0.47%)
Apr 04, 2006 8.955 9.066 8.909 8.989 1,000,901 -0.05(-0.56%)
Apr 03, 2006 9.019 9.091 8.959 9.040 971,435 +0.10(+1.14%)
Mar 31, 2006 9.027 9.066 8.904 8.938 1,404,703 -0.09(-1.03%)
Mar 30, 2006 9.074 9.116 8.981 9.032 712,370 -0.04(-0.47%)
Mar 29, 2006 8.968 9.116 8.955 9.074 1,148,702 +0.13(+1.42%)
Mar 28, 2006 9.032 9.049 8.926 8.947 2,167,755 -0.09(-0.99%)
Mar 27, 2006 9.121 9.163 9.006 9.036 1,052,054 -0.13(-1.39%)
Mar 24, 2006 9.227 9.244 9.082 9.163 1,247,944 -0.08(-0.92%)
Mar 23, 2006 9.295 9.295 9.201 9.248 511,058 -0.05(-0.50%)
Mar 22, 2006 9.265 9.303 9.214 9.295 598,277 +0.03(+0.37%)
Mar 21, 2006 9.261 9.354 9.189 9.261 1,150,588 -0.02(-0.18%)
Mar 20, 2006 9.329 9.346 9.244 9.278 970,492 -0.04(-0.41%)
Mar 17, 2006 9.278 9.324 9.155 9.316 1,908,454 +0.11(+1.15%)
Mar 16, 2006 9.214 9.307 9.193 9.210 1,643,731 -0.03(-0.28%)
Mar 15, 2006 9.295 9.316 9.167 9.235 869,365 -0.08(-0.91%)
Mar 14, 2006 9.214 9.329 9.150 9.320 1,666,597 +0.09(+1.01%)
Mar 13, 2006 9.112 9.231 9.057 9.227 823,162 +0.08(+0.83%)
Mar 10, 2006 9.159 9.189 9.066 9.150 1,277,881 -0.01(-0.14%)
Mar 09, 2006 9.214 9.214 9.066 9.163 1,264,445 -0.06(-0.69%)
Mar 08, 2006 9.206 9.265 9.080 9.227 1,088,120 -0.01(-0.09%)
Mar 07, 2006 9.312 9.312 9.210 9.235 1,109,807 -0.08(-0.87%)
Mar 06, 2006 9.346 9.379 9.248 9.316 1,551,090 -0.06(-0.68%)
Mar 03, 2006 9.439 9.447 9.358 9.379 700,583 -0.08(-0.81%)
Mar 02, 2006 9.426 9.460 9.346 9.456 694,926 -0.01(-0.09%)
Mar 01, 2006 9.524 9.524 9.375 9.464 945,033 -0.06(-0.62%)
Feb 28, 2006 9.583 9.596 9.405 9.524 1,525,867 -0.06(-0.62%)
Feb 27, 2006 9.486 9.609 9.464 9.583 821,040 +0.12(+1.30%)
Feb 24, 2006 9.473 9.494 9.388 9.460 600,635 -0.05(-0.54%)
Feb 23, 2006 9.469 9.562 9.375 9.511 849,328 +0.00(+0.04%)
Feb 22, 2006 9.502 9.558 9.426 9.507 786,153 -0.03(-0.27%)
Feb 21, 2006 9.536 9.562 9.439 9.532 824,812 -0.01(-0.09%)
Feb 17, 2006 9.392 9.613 9.379 9.541 1,169,682 +0.15(+1.58%)
Feb 16, 2006 9.269 9.413 9.227 9.392 688,326 +0.14(+1.56%)
Feb 15, 2006 9.189 9.316 9.184 9.248 1,618,980 +0.04(+0.46%)
Feb 14, 2006 9.070 9.218 9.010 9.206 1,162,846 +0.11(+1.26%)
Feb 13, 2006 9.201 9.235 9.040 9.091 1,236,393 -0.14(-1.56%)
Feb 10, 2006 9.184 9.261 9.116 9.235 1,363,922 +0.04(+0.46%)
Feb 09, 2006 9.133 9.256 9.091 9.193 1,238,043 +0.07(+0.79%)
Feb 08, 2006 9.163 9.163 9.070 9.121 1,984,830 +0.00(+0.00%)
Feb 07, 2006 9.040 9.133 8.943 9.121 1,366,987 +0.08(+0.89%)
Feb 06, 2006 9.099 9.155 8.972 9.040 1,869,559 -0.10(-1.11%)
Feb 03, 2006 9.112 9.184 8.981 9.142 1,793,183 +0.02(+0.23%)
Feb 02, 2006 9.049 9.155 8.934 9.121 2,303,770 -0.01(-0.09%)
Feb 01, 2006 9.015 9.180 8.781 9.129 1,719,164 +0.02(+0.23%)
Jan 31, 2006 9.184 9.324 9.099 9.108 2,123,674 -0.18(-1.96%)
Jan 30, 2006 9.286 9.362 9.227 9.290 2,602,673 -0.01(-0.14%)
Jan 27, 2006 9.002 9.324 9.002 9.303 1,788,704 +0.31(+3.39%)
Jan 26, 2006 9.082 9.083 8.904 8.998 737,121 -0.02(-0.24%)
Jan 25, 2006 9.214 9.214 8.993 9.019 827,641 -0.18(-1.98%)
Jan 24, 2006 9.142 9.214 9.078 9.201 1,154,360 +0.13(+1.40%)
Jan 23, 2006 9.290 9.290 8.993 9.074 2,462,179 -0.22(-2.33%)
Jan 20, 2006 9.333 9.456 9.269 9.290 513,180 -0.06(-0.59%)
Jan 19, 2006 9.354 9.418 9.273 9.346 808,311 +0.00(+0.05%)
Jan 18, 2006 9.333 9.443 9.286 9.341 817,033 -0.08(-0.81%)
Jan 17, 2006 9.375 9.481 9.312 9.418 1,185,476 -0.03(-0.31%)
Jan 13, 2006 9.341 9.460 9.333 9.447 414,645 +0.07(+0.72%)
Jan 12, 2006 9.507 9.536 9.341 9.379 620,436 -0.13(-1.34%)
Jan 11, 2006 9.409 9.553 9.329 9.507 2,303,770 +0.08(+0.81%)
Jan 10, 2006 9.316 9.693 9.278 9.430 2,560,949 +0.06(+0.68%)
Jan 09, 2006 9.057 9.375 9.057 9.367 2,795,499 +0.31(+3.42%)
Jan 06, 2006 8.951 9.104 8.930 9.057 1,081,284 +0.14(+1.52%)
Jan 05, 2006 8.998 9.070 8.879 8.921 1,488,622 -0.10(-1.08%)
Jan 04, 2006 8.951 9.027 8.875 9.019 1,736,137 +0.08(+0.85%)
Jan 03, 2006 8.849 8.976 8.739 8.943 1,148,938 +0.20(+2.33%)
Dec 30, 2005 8.633 8.798 8.573 8.739 1,505,359 +0.06(+0.68%)
Dec 29, 2005 8.688 8.815 8.675 8.679 1,519,974 -0.08(-0.87%)
Dec 28, 2005 8.824 8.887 8.629 8.756 1,941,927 -0.03(-0.29%)
Dec 27, 2005 8.951 8.993 8.747 8.781 1,257,137 -0.17(-1.94%)
Dec 23, 2005 9.036 9.066 8.921 8.955 1,092,835 -0.02(-0.24%)
Dec 22, 2005 8.968 9.036 8.909 8.976 2,597,487 -0.02(-0.24%)
Dec 21, 2005 9.044 9.099 8.926 8.998 2,452,514 -0.05(-0.52%)
Dec 20, 2005 9.116 9.163 9.015 9.044 869,836 -0.04(-0.47%)
Dec 19, 2005 9.095 9.206 9.070 9.087 1,164,261 -0.09(-1.02%)
Dec 16, 2005 9.290 9.346 9.125 9.180 1,992,373 -0.10(-1.10%)
Dec 15, 2005 9.261 9.299 9.167 9.282 1,307,819 +0.04(+0.46%)
Dec 14, 2005 9.163 9.320 9.133 9.239 2,061,206 +0.12(+1.35%)
Dec 13, 2005 8.972 9.136 8.909 9.116 3,030,284 +0.11(+1.18%)
Dec 12, 2005 9.121 9.146 9.010 9.010 1,517,145 -0.09(-1.03%)
Dec 09, 2005 9.074 9.172 9.061 9.104 1,234,979 -0.02(-0.23%)
Dec 08, 2005 9.138 9.244 9.002 9.125 2,077,471 -0.02(-0.23%)
Dec 07, 2005 9.163 9.290 9.099 9.146 1,409,889 -0.03(-0.37%)
Dec 06, 2005 9.248 9.329 9.146 9.180 2,442,614 -0.07(-0.73%)
Dec 05, 2005 9.172 9.324 9.121 9.248 2,418,805 -0.28(-2.94%)
Dec 02, 2005 9.464 9.549 9.439 9.528 874,315 +0.03(+0.31%)
Dec 01, 2005 9.396 9.502 9.362 9.498 1,155,303 +0.17(+1.77%)
Nov 30, 2005 9.375 9.486 9.286 9.333 1,603,422 -0.04(-0.41%)
Nov 29, 2005 9.341 9.371 9.163 9.371 2,965,223 +0.10(+1.10%)
Nov 28, 2005 9.070 9.439 9.070 9.269 1,379,009 -0.20(-2.15%)
Nov 25, 2005 9.367 9.486 9.367 9.473 591,913 +0.14(+1.45%)
Nov 23, 2005 9.358 9.418 9.231 9.337 1,077,513 -0.04(-0.41%)
Nov 22, 2005 9.290 9.426 9.252 9.375 1,878,517 +0.11(+1.19%)
Nov 21, 2005 9.273 9.452 9.248 9.265 2,332,057 +0.04(+0.41%)
Nov 18, 2005 9.155 9.239 9.015 9.227 2,909,120 +0.07(+0.74%)
Nov 17, 2005 9.248 9.418 9.019 9.159 2,834,630 -0.17(-1.86%)
Nov 16, 2005 9.439 9.736 8.959 9.333 3,823,038 -0.53(-5.38%)
Nov 15, 2005 9.914 9.969 9.672 9.863 827,877 -0.06(-0.64%)
Nov 14, 2005 10.11 10.11 9.884 9.927 808,783 -0.17(-1.68%)
Nov 11, 2005 10.18 10.21 10.03 10.10 430,910 -0.11(-1.04%)
Nov 10, 2005 10.19 10.25 10.01 10.20 709,777 +0.01(+0.12%)
Nov 09, 2005 10.01 10.33 9.999 10.19 714,020 +0.18(+1.78%)
Nov 08, 2005 9.944 10.09 9.935 10.01 1,365,101 +0.07(+0.68%)
Nov 07, 2005 9.914 9.990 9.757 9.944 1,116,408 +0.03(+0.30%)
Nov 04, 2005 9.978 10.01 9.821 9.914 646,130 -0.07(-0.72%)
Nov 03, 2005 9.969 10.18 9.897 9.986 865,357 +0.08(+0.77%)
Nov 02, 2005 9.736 9.910 9.736 9.910 601,578 +0.14(+1.39%)
Nov 01, 2005 10.01 10.01 9.753 9.774 676,775 -0.24(-2.37%)
Oct 31, 2005 9.990 10.09 9.842 10.01 1,144,224 +0.18(+1.86%)
Oct 28, 2005 9.778 9.880 9.744 9.829 1,129,608 +0.08(+0.83%)
Oct 27, 2005 10.01 10.01 9.715 9.749 608,414 -0.22(-2.25%)
Oct 26, 2005 10.12 10.21 9.952 9.973 688,797 -0.12(-1.18%)
Oct 25, 2005 9.884 10.13 9.808 10.09 861,350 +0.17(+1.67%)
Oct 24, 2005 9.765 9.969 9.634 9.927 745,843 +0.16(+1.61%)
Oct 21, 2005 9.761 9.876 9.727 9.770 544,060 +0.01(+0.13%)
Oct 20, 2005 9.884 10.09 9.727 9.757 661,453 -0.15(-1.54%)
Oct 19, 2005 9.914 10.06 9.761 9.910 1,170,154 -0.05(-0.47%)
Oct 18, 2005 10.08 10.17 9.918 9.956 1,197,734 -0.16(-1.55%)
Oct 17, 2005 9.757 10.14 9.740 10.11 1,767,253 +0.16(+1.58%)
Oct 14, 2005 9.922 10.17 9.880 9.956 704,355 +0.03(+0.34%)
Oct 13, 2005 10.01 10.03 9.587 9.922 2,051,305 -0.20(-2.01%)
Oct 12, 2005 10.35 10.49 10.08 10.13 2,037,397 -0.48(-4.56%)
Oct 11, 2005 10.71 10.86 10.54 10.61 1,555,805 -0.01(-0.08%)
Oct 10, 2005 11.03 11.03 10.60 10.62 1,600,829 -0.51(-4.61%)
Oct 07, 2005 11.14 11.31 10.94 11.13 1,159,782 +0.13(+1.16%)
Oct 06, 2005 11.11 11.41 10.82 11.00 1,119,944 -0.31(-2.77%)
Oct 05, 2005 11.84 11.99 11.32 11.32 613,835 -0.62(-5.19%)
Oct 04, 2005 11.94 12.12 11.91 11.94 866,300 +0.00(+0.00%)
Oct 03, 2005 11.98 12.15 11.92 11.94 1,022,824 -0.00(-0.04%)
Sep 30, 2005 11.81 11.94 11.79 11.94 839,427 +0.15(+1.26%)
Sep 29, 2005 11.56 11.88 11.46 11.79 1,032,960 +0.26(+2.28%)
Sep 28, 2005 11.48 11.62 11.40 11.53 825,519 +0.04(+0.37%)
Sep 27, 2005 11.44 11.60 11.44 11.49 728,164 +0.03(+0.22%)
Sep 26, 2005 11.56 11.61 11.41 11.46 924,289 +0.01(+0.07%)
Sep 23, 2005 11.45 11.61 11.43 11.45 821,040 -0.02(-0.18%)
Sep 22, 2005 11.79 11.82 11.45 11.48 846,499 -0.28(-2.35%)
Sep 21, 2005 11.90 11.94 11.67 11.75 768,709 -0.10(-0.82%)
Sep 20, 2005 12.05 12.07 11.81 11.85 771,773 -0.15(-1.27%)
Sep 19, 2005 12.13 12.21 12.00 12.00 577,533 -0.17(-1.39%)
Sep 16, 2005 12.06 12.18 12.04 12.17 569,754 +0.11(+0.91%)
Sep 15, 2005 12.09 12.19 12.03 12.06 370,328 -0.03(-0.25%)
Sep 14, 2005 12.15 12.20 12.06 12.09 644,716 +0.00(+0.03%)
Sep 13, 2005 12.13 12.26 12.04 12.09 841,784 -0.20(-1.59%)
Sep 12, 2005 12.41 12.41 12.15 12.28 792,989 +0.08(+0.70%)
Sep 09, 2005 12.04 12.25 11.99 12.20 941,026 +0.12(+0.98%)
Sep 08, 2005 12.07 12.22 11.93 12.08 1,222,250 +0.01(+0.07%)
Sep 07, 2005 12.01 12.15 11.90 12.07 657,681 +0.04(+0.35%)
Sep 06, 2005 11.97 12.08 11.96 12.03 690,211 +0.09(+0.75%)
Sep 02, 2005 12.11 12.12 11.88 11.94 470,513 -0.11(-0.92%)
Sep 01, 2005 11.84 12.09 11.80 12.05 1,471,886 +0.32(+2.71%)
Aug 31, 2005 11.62 11.77 11.62 11.73 1,362,272 +0.14(+1.21%)
Aug 30, 2005 11.51 11.64 11.48 11.59 1,461,278 +0.09(+0.81%)
Aug 29, 2005 11.26 11.53 11.18 11.50 1,300,983 +0.21(+1.84%)
Aug 26, 2005 11.27 11.35 11.26 11.29 902,131 +0.00(+0.00%)
Aug 25, 2005 11.46 11.51 11.28 11.29 871,722 -0.13(-1.15%)
Aug 24, 2005 11.20 11.56 11.20 11.42 1,435,112 +0.20(+1.78%)
Aug 23, 2005 11.22 11.27 11.14 11.22 1,180,526 -0.16(-1.38%)
Aug 22, 2005 11.28 11.39 11.26 11.38 517,423 +0.10(+0.87%)
Aug 19, 2005 11.33 11.39 11.28 11.28 583,427 -0.00(-0.04%)
Aug 18, 2005 11.39 11.39 10.29 11.28 1,615,916 -0.18(-1.55%)
Aug 17, 2005 11.50 11.52 11.29 11.46 1,241,344 +0.02(+0.15%)
Aug 16, 2005 11.81 11.86 11.37 11.45 1,039,089 -0.37(-3.12%)
Aug 15, 2005 11.76 11.90 11.50 11.81 898,595 +0.05(+0.40%)
Aug 12, 2005 11.84 11.88 11.71 11.77 1,011,273 -0.14(-1.21%)
Aug 11, 2005 11.95 12.09 11.84 11.91 1,172,982 -0.06(-0.50%)
Aug 10, 2005 12.26 12.26 11.85 11.97 1,167,325 +0.00(+0.00%)
Aug 09, 2005 11.79 12.03 11.77 11.97 647,545 +0.17(+1.44%)
Aug 08, 2005 11.98 12.06 11.78 11.80 1,038,853 -0.24(-2.01%)
Aug 05, 2005 12.24 12.29 11.98 12.04 675,596 -0.27(-2.17%)
Aug 04, 2005 12.62 12.62 12.29 12.31 781,438 -0.31(-2.42%)
Aug 03, 2005 12.48 12.72 12.48 12.62 810,904 +0.10(+0.81%)
Aug 02, 2005 12.43 12.65 12.43 12.51 1,256,666 +0.09(+0.75%)
Aug 01, 2005 12.50 12.62 12.32 12.42 1,673,905 -0.03(-0.20%)
Jul 29, 2005 12.22 12.58 12.22 12.45 2,393,818 +0.25(+2.09%)
Jul 28, 2005 12.14 12.43 12.05 12.19 1,652,925 +0.12(+1.02%)
Jul 27, 2005 11.88 12.22 11.81 12.07 1,357,793 +0.25(+2.12%)
Jul 26, 2005 11.69 11.98 11.69 11.82 1,428,040 -0.28(-2.35%)
Jul 25, 2005 11.87 12.12 11.86 12.10 909,438 +0.29(+2.44%)
Jul 22, 2005 11.71 11.84 11.70 11.81 522,137 +0.08(+0.72%)
Jul 21, 2005 11.88 11.88 11.56 11.73 1,035,317 -0.15(-1.25%)
Jul 20, 2005 12.01 12.07 11.84 11.88 915,096 -0.12(-1.02%)
Jul 19, 2005 12.05 12.07 11.90 12.00 823,869 +0.01(+0.07%)
Jul 18, 2005 11.93 12.03 11.89 11.99 1,036,732 +0.05(+0.39%)
Jul 15, 2005 11.90 12.11 11.87 11.95 879,737 +0.05(+0.43%)
Jul 14, 2005 11.88 12.11 11.82 11.90 1,111,929 -0.20(-1.65%)
Jul 13, 2005 12.24 12.24 12.09 12.09 1,440,062 -0.08(-0.70%)
Jul 12, 2005 12.30 12.39 12.17 12.18 1,511,252 +0.18(+1.52%)
Jul 11, 2005 11.92 12.20 11.92 12.00 1,399,281 -0.20(-1.63%)
Jul 08, 2005 12.10 12.22 12.01 12.20 996,658 +0.10(+0.81%)
Jul 07, 2005 11.83 12.13 11.58 12.10 1,401,403 +0.23(+1.93%)
Jul 06, 2005 12.07 12.09 11.84 11.87 1,128,194 -0.28(-2.30%)
Jul 05, 2005 11.96 12.20 11.95 12.15 1,333,985 +0.23(+1.92%)
Jul 01, 2005 12.05 12.13 11.84 11.92 1,066,433 +0.08(+0.72%)
Jun 30, 2005 11.62 11.86 11.59 11.84 2,202,407 +0.25(+2.16%)
Jun 29, 2005 11.52 11.65 11.45 11.59 1,360,858 +0.12(+1.04%)
Jun 28, 2005 11.43 11.62 11.38 11.47 1,787,997 +0.14(+1.24%)
Jun 27, 2005 11.14 11.35 11.11 11.33 1,435,819 +0.24(+2.14%)
Jun 24, 2005 11.16 11.18 10.99 11.09 2,293,870 -0.07(-0.65%)
Jun 23, 2005 11.09 11.26 11.09 11.16 805,482 -0.01(-0.08%)
Jun 22, 2005 11.05 11.18 11.02 11.17 919,810 +0.16(+1.47%)
Jun 21, 2005 11.09 11.11 10.97 11.01 1,922,126 -0.08(-0.69%)
Jun 20, 2005 11.07 11.13 10.90 11.08 1,197,498 +0.03(+0.31%)
Jun 17, 2005 11.09 11.17 10.99 11.05 2,528,183 +0.06(+0.54%)
Jun 16, 2005 10.92 11.07 10.90 10.99 1,318,191 +0.05(+0.43%)
Jun 15, 2005 10.99 11.09 10.89 10.94 1,834,907 -0.00(-0.04%)
Jun 14, 2005 10.86 10.98 10.78 10.95 1,396,688 +0.03(+0.23%)
Jun 13, 2005 10.69 10.95 10.63 10.92 2,765,326 +0.25(+2.35%)
Jun 10, 2005 10.94 10.98 10.40 10.67 2,712,051 -0.33(-2.97%)
Jun 09, 2005 10.94 11.06 10.92 11.00 1,465,992 +0.11(+0.97%)
Jun 08, 2005 11.11 11.18 10.82 10.89 1,465,050 -0.25(-2.25%)
Jun 07, 2005 11.25 11.37 11.10 11.14 1,271,988 -0.14(-1.24%)
Jun 06, 2005 11.38 11.53 11.14 11.28 2,103,873 -0.08(-0.67%)
Jun 03, 2005 11.40 11.60 11.28 11.36 855,928 -0.04(-0.34%)
Jun 02, 2005 11.43 11.49 11.31 11.40 1,837,971 -0.00(-0.04%)
Jun 01, 2005 11.26 11.43 11.25 11.40 1,593,757 +0.16(+1.40%)
May 31, 2005 11.41 11.57 11.18 11.25 2,550,106 -0.10(-0.86%)
May 27, 2005 11.38 11.42 11.21 11.34 1,078,927 -0.02(-0.15%)
May 26, 2005 11.30 11.42 11.28 11.36 1,187,362 +0.11(+0.94%)
May 25, 2005 11.23 11.31 11.03 11.25 1,042,153 +0.00(+0.04%)
May 24, 2005 11.25 11.28 11.14 11.25 3,485,003 +0.00(+0.04%)
May 23, 2005 11.28 11.30 11.21 11.25 1,537,890 -0.01(-0.13%)
May 20, 2005 11.35 11.35 11.21 11.26 835,891 -0.06(-0.56%)
May 19, 2005 11.34 11.43 11.30 11.32 1,011,273 +0.00(+0.04%)
May 18, 2005 11.34 11.36 11.24 11.32 2,625,067 +0.00(+0.00%)
May 17, 2005 11.26 11.36 11.25 11.32 1,378,066 +0.08(+0.68%)
May 16, 2005 11.10 11.32 11.10 11.24 1,201,741 +0.15(+1.40%)
May 13, 2005 11.29 11.29 11.00 11.09 1,339,406 -0.19(-1.66%)
May 12, 2005 11.34 11.41 11.21 11.28 1,381,366 -0.05(-0.41%)
May 11, 2005 11.31 11.37 11.28 11.32 1,330,449 +0.07(+0.62%)
May 10, 2005 11.37 11.41 11.22 11.25 1,905,625 -0.04(-0.34%)
May 09, 2005 11.35 11.36 11.20 11.29 1,925,898 +0.25(+2.25%)
May 06, 2005 11.11 11.15 11.00 11.04 1,103,678 -0.03(-0.25%)
May 05, 2005 11.15 11.21 11.07 11.07 1,535,532 -0.04(-0.32%)
May 04, 2005 10.99 11.21 10.91 11.11 2,560,949 +0.16(+1.49%)
May 03, 2005 10.92 11.01 10.86 10.94 1,937,213 +0.05(+0.49%)
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.