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

Ugi Corp (NY: UGI )

24.77 -0.24 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2006 9.904 10.10 9.757 9.861 2,180,115 -0.04(-0.39%)
May 30, 2006 9.836 10.02 9.777 9.900 1,980,572 +0.07(+0.73%)
May 26, 2006 9.794 9.887 9.739 9.828 618,914 +0.04(+0.39%)
May 25, 2006 9.772 9.811 9.688 9.789 1,061,636 +0.03(+0.26%)
May 24, 2006 9.467 9.772 9.353 9.764 1,878,914 +0.27(+2.86%)
May 23, 2006 9.764 9.802 9.454 9.493 2,148,981 -0.24(-2.44%)
May 22, 2006 9.518 9.772 9.450 9.730 1,675,361 +0.13(+1.37%)
May 19, 2006 9.488 9.628 9.421 9.599 892,519 +0.09(+0.94%)
May 18, 2006 9.518 9.620 9.501 9.510 1,147,727 -0.09(-0.97%)
May 17, 2006 9.620 9.696 9.527 9.603 1,535,728 -0.06(-0.61%)
May 16, 2006 9.917 9.925 9.539 9.662 2,091,901 -0.24(-2.40%)
May 15, 2006 9.840 9.984 9.785 9.900 1,086,873 +0.05(+0.47%)
May 12, 2006 9.798 9.878 9.747 9.853 1,475,110 +0.03(+0.35%)
May 11, 2006 10.04 10.07 9.751 9.819 2,034,114 -0.22(-2.24%)
May 10, 2006 9.967 10.09 9.967 10.04 1,172,021 +0.06(+0.59%)
May 09, 2006 9.984 10.13 9.946 9.984 2,668,595 -0.01(-0.13%)
May 08, 2006 9.819 10.01 9.798 9.997 2,824,031 +0.16(+1.64%)
May 05, 2006 9.730 9.900 9.730 9.836 1,851,081 +0.15(+1.53%)
May 04, 2006 9.764 9.836 9.688 9.688 1,792,350 -0.07(-0.74%)
May 03, 2006 9.887 9.942 9.747 9.760 1,450,108 -0.17(-1.71%)
May 02, 2006 9.878 9.942 9.815 9.929 2,083,646 +0.02(+0.17%)
May 01, 2006 9.747 9.993 9.633 9.912 2,725,911 +0.42(+4.38%)
Apr 28, 2006 9.348 9.522 9.327 9.497 1,021,774 +0.14(+1.54%)
Apr 27, 2006 9.264 9.391 9.170 9.353 928,843 +0.03(+0.27%)
Apr 26, 2006 9.158 9.378 9.137 9.327 1,127,442 -0.00(-0.05%)
Apr 25, 2006 9.488 9.488 9.255 9.332 2,014,537 -0.14(-1.52%)
Apr 24, 2006 9.450 9.493 9.399 9.476 920,115 +0.03(+0.27%)
Apr 21, 2006 9.302 9.527 9.276 9.450 1,231,224 +0.16(+1.69%)
Apr 20, 2006 9.243 9.319 9.243 9.293 690,617 +0.05(+0.50%)
Apr 19, 2006 9.103 9.268 9.103 9.247 828,363 +0.13(+1.39%)
Apr 18, 2006 9.052 9.158 9.035 9.120 819,636 +0.08(+0.94%)
Apr 17, 2006 8.992 9.056 8.975 9.035 809,258 +0.04(+0.47%)
Apr 13, 2006 9.001 8.997 8.908 8.992 577,401 -0.01(-0.09%)
Apr 12, 2006 8.946 9.035 8.920 9.001 527,162 +0.05(+0.57%)
Apr 11, 2006 9.014 9.073 8.874 8.950 753,358 -0.07(-0.75%)
Apr 10, 2006 9.081 9.128 8.963 9.018 492,253 +0.00(+0.05%)
Apr 07, 2006 9.107 9.179 9.005 9.014 1,095,364 -0.11(-1.16%)
Apr 06, 2006 8.992 9.149 8.992 9.120 945,117 +0.09(+1.03%)
Apr 05, 2006 8.967 9.052 8.912 9.026 685,900 +0.04(+0.47%)
Apr 04, 2006 8.950 9.060 8.903 8.984 1,001,489 -0.05(-0.56%)
Apr 03, 2006 9.014 9.086 8.954 9.035 972,006 +0.10(+1.14%)
Mar 31, 2006 9.022 9.060 8.899 8.933 1,405,529 -0.09(-1.03%)
Mar 30, 2006 9.069 9.111 8.975 9.026 712,789 -0.04(-0.47%)
Mar 29, 2006 8.963 9.111 8.950 9.069 1,149,378 +0.13(+1.42%)
Mar 28, 2006 9.026 9.043 8.920 8.941 2,169,030 -0.09(-0.99%)
Mar 27, 2006 9.115 9.158 9.001 9.031 1,052,673 -0.13(-1.39%)
Mar 24, 2006 9.221 9.238 9.077 9.158 1,248,678 -0.08(-0.92%)
Mar 23, 2006 9.289 9.289 9.196 9.243 511,358 -0.05(-0.50%)
Mar 22, 2006 9.259 9.298 9.209 9.289 598,629 +0.03(+0.37%)
Mar 21, 2006 9.255 9.348 9.183 9.255 1,151,265 -0.02(-0.18%)
Mar 20, 2006 9.323 9.340 9.238 9.272 971,063 -0.04(-0.41%)
Mar 17, 2006 9.272 9.319 9.149 9.310 1,909,576 +0.11(+1.15%)
Mar 16, 2006 9.209 9.302 9.187 9.204 1,644,698 -0.03(-0.28%)
Mar 15, 2006 9.289 9.310 9.162 9.230 869,876 -0.08(-0.91%)
Mar 14, 2006 9.209 9.323 9.145 9.315 1,667,577 +0.09(+1.01%)
Mar 13, 2006 9.107 9.226 9.052 9.221 823,646 +0.08(+0.83%)
Mar 10, 2006 9.153 9.183 9.060 9.145 1,278,633 -0.01(-0.14%)
Mar 09, 2006 9.209 9.209 9.060 9.158 1,265,188 -0.06(-0.69%)
Mar 08, 2006 9.200 9.259 9.074 9.221 1,088,760 -0.01(-0.09%)
Mar 07, 2006 9.306 9.306 9.204 9.230 1,110,460 -0.08(-0.87%)
Mar 06, 2006 9.340 9.374 9.243 9.310 1,552,002 -0.06(-0.68%)
Mar 03, 2006 9.433 9.442 9.353 9.374 700,995 -0.08(-0.81%)
Mar 02, 2006 9.421 9.454 9.340 9.450 695,335 -0.01(-0.09%)
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.