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 6.692 6.754 6.628 6.703 1,559,576 +0.07(+1.12%)
Apr 29, 2003 6.601 6.841 6.577 6.628 1,292,732 +0.03(+0.42%)
Apr 28, 2003 6.554 6.696 6.546 6.601 830,234 +0.08(+1.17%)
Apr 25, 2003 6.556 6.569 6.431 6.524 607,235 -0.03(-0.45%)
Apr 24, 2003 6.544 6.633 6.544 6.554 435,154 -0.03(-0.48%)
Apr 23, 2003 6.533 6.601 6.501 6.586 612,421 +0.07(+1.14%)
Apr 22, 2003 6.438 6.582 6.406 6.512 923,111 +0.07(+1.15%)
Apr 21, 2003 6.448 6.484 6.414 6.438 964,127 +0.02(+0.33%)
Apr 17, 2003 6.512 6.512 6.416 6.416 1,051,347 -0.06(-0.98%)
Apr 16, 2003 6.427 6.505 6.365 6.480 1,101,321 +0.09(+1.36%)
Apr 15, 2003 6.416 6.416 6.317 6.393 853,807 +0.07(+1.14%)
Apr 14, 2003 6.151 6.340 6.151 6.321 1,597,764 -0.01(-0.17%)
Apr 11, 2003 6.516 6.518 6.300 6.331 1,461,514 -0.20(-2.99%)
Apr 10, 2003 6.611 6.628 6.410 6.527 921,696 -0.11(-1.60%)
Apr 09, 2003 6.647 6.756 6.565 6.633 661,453 -0.01(-0.22%)
Apr 08, 2003 6.544 6.679 6.533 6.647 575,176 +0.09(+1.39%)
Apr 07, 2003 6.650 6.762 6.518 6.556 754,329 +0.02(+0.26%)
Apr 04, 2003 6.438 6.580 6.438 6.539 788,746 +0.08(+1.25%)
Apr 03, 2003 6.499 6.516 6.459 6.459 1,030,131 -0.04(-0.62%)
Apr 02, 2003 6.894 6.904 6.459 6.499 1,473,771 +0.04(+0.57%)
Mar 31, 2003 6.434 6.476 6.384 6.462 1,246,765 +0.03(+0.44%)
Mar 28, 2003 6.417 6.483 6.400 6.434 1,496,401 +0.02(+0.26%)
Mar 27, 2003 6.314 6.420 6.283 6.417 778,609 +0.10(+1.63%)
Mar 26, 2003 6.383 6.400 6.295 6.314 703,648 -0.07(-1.11%)
Mar 25, 2003 6.349 6.393 6.328 6.384 953,284 +0.02(+0.31%)
Mar 24, 2003 6.370 6.399 6.285 6.365 1,095,428 -0.04(-0.64%)
Mar 21, 2003 6.342 6.406 6.310 6.406 1,495,694 +0.06(+1.00%)
Mar 20, 2003 6.307 6.362 6.304 6.342 970,256 +0.02(+0.34%)
Mar 19, 2003 6.310 6.342 6.278 6.321 775,073 -0.01(-0.22%)
Mar 18, 2003 6.307 6.362 6.278 6.335 1,280,003 +0.01(+0.22%)
Mar 17, 2003 6.194 6.321 6.191 6.321 1,351,429 +0.12(+1.94%)
Mar 14, 2003 6.158 6.208 6.123 6.201 1,514,788 +0.02(+0.34%)
Mar 13, 2003 6.083 6.179 6.066 6.179 1,069,262 +0.10(+1.60%)
Mar 12, 2003 6.052 6.104 6.020 6.082 1,007,737 +0.03(+0.49%)
Mar 11, 2003 6.024 6.078 6.024 6.052 1,478,015 +0.04(+0.73%)
Mar 10, 2003 5.996 6.052 5.989 6.008 1,074,212 +0.00(+0.00%)
Mar 07, 2003 5.942 6.025 5.942 6.008 1,013,395 +0.06(+1.02%)
Mar 06, 2003 5.940 5.973 5.911 5.948 908,731 +0.01(+0.14%)
Mar 05, 2003 5.890 5.949 5.888 5.939 941,262 +0.05(+0.84%)
Mar 04, 2003 5.826 5.905 5.826 5.890 608,178 +0.06(+0.97%)
Mar 03, 2003 5.875 5.938 5.815 5.833 1,096,842 -0.02(-0.36%)
Feb 28, 2003 5.875 5.925 5.854 5.854 1,183,119 -0.01(-0.24%)
Feb 27, 2003 5.933 5.938 5.863 5.868 1,647,032 -0.03(-0.50%)
Feb 26, 2003 5.956 5.956 5.870 5.898 1,630,059 -0.12(-1.97%)
Feb 25, 2003 5.868 6.017 5.868 6.017 4,755,814 +0.13(+2.23%)
Feb 24, 2003 5.952 5.953 5.871 5.885 970,256 -0.06(-1.07%)
Feb 21, 2003 5.895 5.957 5.882 5.949 722,035 +0.05(+0.91%)
Feb 20, 2003 5.850 5.929 5.840 5.895 1,025,417 +0.05(+0.80%)
Feb 19, 2003 5.820 5.882 5.819 5.849 1,682,391 +0.01(+0.24%)
Feb 18, 2003 5.817 5.861 5.800 5.834 1,090,478 +0.02(+0.34%)
Feb 14, 2003 5.692 5.815 5.672 5.815 1,341,528 +0.06(+1.03%)
Feb 13, 2003 5.642 5.755 5.522 5.755 1,328,092 +0.11(+1.88%)
Feb 12, 2003 5.727 5.761 5.627 5.649 745,372 -0.08(-1.43%)
Feb 11, 2003 5.810 5.834 5.687 5.731 1,327,384 -0.08(-1.36%)
Feb 10, 2003 5.793 5.863 5.784 5.810 1,343,650 +0.02(+0.39%)
Feb 07, 2003 5.826 5.847 5.788 5.788 1,043,803 -0.02(-0.37%)
Feb 06, 2003 5.796 5.881 5.776 5.809 1,598,236 +0.01(+0.24%)
Feb 05, 2003 5.812 5.826 5.772 5.795 1,126,544 -0.00(-0.02%)
Feb 04, 2003 5.795 5.830 5.776 5.796 2,141,354 +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.