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

Ugi Corp (NY: UGI )

24.93 +0.30 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2003 5.640 5.913 5.640 5.913 2,148,339 +0.29(+5.18%)
Jan 30, 2003 5.591 5.681 5.570 5.622 973,366 +0.06(+1.07%)
Jan 29, 2003 5.471 5.582 5.471 5.563 1,593,746 +0.11(+1.94%)
Jan 28, 2003 5.400 5.485 5.378 5.457 2,002,617 +0.07(+1.34%)
Jan 27, 2003 5.416 5.435 5.363 5.385 1,286,740 -0.03(-0.57%)
Jan 24, 2003 5.457 5.457 5.386 5.416 1,273,299 -0.05(-0.88%)
Jan 23, 2003 5.421 5.485 5.411 5.464 787,323 +0.06(+1.10%)
Jan 22, 2003 5.373 5.409 5.358 5.404 713,755 +0.03(+0.61%)
Jan 21, 2003 5.373 5.438 5.366 5.372 776,005 +0.00(+0.00%)
Jan 17, 2003 5.351 5.416 5.345 5.372 1,004,492 +0.01(+0.26%)
Jan 16, 2003 5.369 5.414 5.346 5.358 871,502 +0.01(+0.13%)
Jan 15, 2003 5.414 5.414 5.351 5.351 1,170,020 -0.06(-1.07%)
Jan 14, 2003 5.389 5.428 5.372 5.409 650,797 +0.02(+0.37%)
Jan 13, 2003 5.385 5.428 5.293 5.389 431,507 +0.01(+0.13%)
Jan 10, 2003 5.435 5.451 5.368 5.382 623,916 -0.07(-1.25%)
Jan 09, 2003 5.372 5.478 5.372 5.450 630,990 +0.07(+1.31%)
Jan 08, 2003 5.400 5.427 5.365 5.379 698,192 -0.05(-0.89%)
Jan 07, 2003 5.556 5.556 5.369 5.427 1,056,131 -0.13(-2.34%)
Jan 06, 2003 5.421 5.570 5.421 5.557 865,136 +0.14(+2.50%)
Jan 03, 2003 5.373 5.455 5.372 5.421 711,633 +0.05(+0.92%)
Jan 02, 2003 5.287 5.386 5.287 5.372 635,942 +0.09(+1.63%)
Dec 31, 2002 5.325 5.372 5.286 5.286 988,222 -0.04(-0.69%)
Dec 30, 2002 5.300 5.342 5.274 5.322 952,145 +0.03(+0.51%)
Dec 27, 2002 5.339 5.345 5.273 5.296 503,660 -0.04(-0.79%)
Dec 26, 2002 5.315 5.365 5.270 5.338 483,146 +0.04(+0.69%)
Dec 24, 2002 5.315 5.322 5.245 5.301 694,655 -0.01(-0.27%)
Dec 23, 2002 5.322 5.352 5.294 5.315 979,733 -0.03(-0.53%)
Dec 20, 2002 5.301 5.344 5.300 5.344 1,043,398 +0.04(+0.80%)
Dec 19, 2002 5.252 5.301 5.249 5.301 963,463 +0.03(+0.54%)
Dec 18, 2002 5.322 5.322 5.253 5.273 505,782 -0.06(-1.06%)
Dec 17, 2002 5.372 5.393 5.280 5.329 601,280 -0.04(-0.79%)
Dec 16, 2002 5.287 5.372 5.286 5.372 578,644 +0.11(+2.01%)
Dec 13, 2002 5.297 5.339 5.266 5.266 609,061 -0.03(-0.53%)
Dec 12, 2002 5.273 5.335 5.252 5.294 841,792 +0.03(+0.48%)
Dec 11, 2002 5.231 5.294 5.211 5.269 704,559 +0.02(+0.35%)
Dec 10, 2002 5.216 5.257 5.190 5.250 992,466 +0.05(+0.98%)
Dec 09, 2002 5.231 5.286 5.199 5.199 676,971 -0.05(-0.92%)
Dec 06, 2002 5.238 5.263 5.188 5.247 864,429 -0.01(-0.27%)
Dec 05, 2002 5.223 5.262 5.202 5.262 756,905 +0.03(+0.57%)
Dec 04, 2002 5.253 5.331 5.226 5.232 488,098 -0.02(-0.38%)
Dec 03, 2002 5.231 5.335 5.231 5.252 808,545 -0.01(-0.24%)
Dec 02, 2002 5.202 5.296 5.202 5.264 889,895 +0.06(+1.20%)
Nov 29, 2002 5.273 5.301 5.202 5.202 466,169 -0.10(-1.87%)
Nov 27, 2002 5.312 5.349 5.259 5.301 707,388 -0.01(-0.21%)
Nov 26, 2002 5.341 5.382 5.277 5.312 868,673 -0.13(-2.36%)
Nov 25, 2002 5.411 5.485 5.411 5.441 3,755,526 +0.03(+0.55%)
Nov 22, 2002 5.358 5.450 5.356 5.411 891,309 +0.08(+1.46%)
Nov 21, 2002 5.493 5.493 5.304 5.334 865,136 -0.15(-2.76%)
Nov 20, 2002 5.457 5.547 5.444 5.485 908,287 +0.10(+1.78%)
Nov 19, 2002 5.458 5.458 5.344 5.389 591,376 -0.07(-1.24%)
Nov 18, 2002 5.513 5.547 5.430 5.457 659,993 -0.06(-1.08%)
Nov 15, 2002 5.464 5.568 5.450 5.516 592,084 +0.04(+0.70%)
Nov 14, 2002 5.379 5.512 5.379 5.478 391,185 +0.10(+1.81%)
Nov 13, 2002 5.339 5.435 5.314 5.380 382,697 +0.04(+0.69%)
Nov 12, 2002 5.373 5.458 5.304 5.344 619,672 -0.04(-0.66%)
Nov 11, 2002 5.358 5.454 5.308 5.379 808,545 -0.05(-0.86%)
Nov 08, 2002 5.428 5.496 5.372 5.426 591,376 +0.02(+0.34%)
Nov 07, 2002 5.612 5.616 5.407 5.407 835,426 -0.23(-4.01%)
Nov 06, 2002 5.711 5.724 5.612 5.633 768,931 -0.05(-0.87%)
Nov 05, 2002 5.584 5.683 5.523 5.683 756,198 +0.12(+2.13%)
Nov 04, 2002 5.640 5.655 5.534 5.564 618,965 -0.04(-0.73%)
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.