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

Ugi Corp (NY: UGI )

22.08 -0.39 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2003 7.098 7.108 7.052 7.066 488,367 -0.03(-0.44%)
Dec 30, 2003 7.046 7.100 7.046 7.098 446,151 +0.04(+0.62%)
Dec 29, 2003 7.114 7.129 7.050 7.054 361,238 -0.03(-0.41%)
Dec 26, 2003 7.094 7.108 7.039 7.083 295,994 -0.00(-0.06%)
Dec 24, 2003 7.066 7.110 7.029 7.087 181,338 +0.00(+0.00%)
Dec 23, 2003 7.019 7.087 7.002 7.087 715,760 +0.07(+0.95%)
Dec 22, 2003 6.973 7.021 6.943 7.021 1,189,256 +0.02(+0.33%)
Dec 19, 2003 6.954 7.008 6.954 6.998 1,640,684 +0.01(+0.09%)
Dec 18, 2003 6.946 6.966 6.900 6.991 545,935 +0.04(+0.51%)
Dec 17, 2003 6.921 6.956 6.864 6.956 393,860 +0.10(+1.43%)
Dec 16, 2003 6.854 6.904 6.816 6.858 410,650 -0.01(-0.15%)
Dec 15, 2003 6.943 6.981 6.868 6.868 441,833 -0.05(-0.75%)
Dec 12, 2003 6.870 6.921 6.860 6.921 263,852 +0.04(+0.51%)
Dec 11, 2003 6.795 6.887 6.795 6.885 600,145 +0.07(+1.07%)
Dec 10, 2003 6.856 6.856 6.812 6.812 700,889 -0.05(-0.67%)
Dec 09, 2003 6.852 6.864 6.823 6.858 373,231 -0.03(-0.36%)
Dec 08, 2003 6.743 6.883 6.691 6.883 542,097 +0.10(+1.51%)
Dec 05, 2003 6.858 6.858 6.720 6.781 463,421 -0.08(-1.12%)
Dec 04, 2003 6.800 6.858 6.792 6.858 411,610 +0.08(+1.23%)
Dec 03, 2003 6.923 6.923 6.783 6.775 470,137 -0.16(-2.31%)
Dec 02, 2003 6.981 6.981 6.964 6.935 386,184 -0.03(-0.45%)
Dec 01, 2003 6.760 6.971 6.760 6.966 895,660 +0.22(+3.31%)
Nov 28, 2003 6.785 6.814 6.743 6.743 122,331 -0.03(-0.40%)
Nov 26, 2003 6.762 6.795 6.743 6.770 292,157 -0.03(-0.37%)
Nov 25, 2003 6.681 6.795 6.681 6.795 722,956 +0.08(+1.24%)
Nov 24, 2003 6.472 6.714 6.470 6.712 1,215,642 +0.23(+3.50%)
Nov 21, 2003 6.468 6.597 6.468 6.485 853,444 +0.02(+0.26%)
Nov 20, 2003 6.493 6.531 6.452 6.468 475,414 -0.06(-0.89%)
Nov 19, 2003 6.618 6.639 6.545 6.527 615,976 -0.01(-0.13%)
Nov 18, 2003 6.627 6.652 6.516 6.535 331,015 -0.08(-1.23%)
Nov 17, 2003 6.589 6.670 6.545 6.616 295,994 -0.03(-0.50%)
Nov 14, 2003 6.681 6.687 6.631 6.650 279,204 -0.03(-0.47%)
Nov 13, 2003 6.723 6.723 6.670 6.681 399,137 -0.04(-0.62%)
Nov 12, 2003 6.608 6.723 6.593 6.723 520,029 +0.11(+1.70%)
Nov 11, 2003 6.583 6.614 6.570 6.610 467,739 -0.00(-0.06%)
Nov 10, 2003 6.537 6.595 6.537 6.614 713,841 +0.08(+1.15%)
Nov 07, 2003 6.462 6.545 6.458 6.539 734,470 +0.08(+1.19%)
Nov 06, 2003 6.422 6.462 6.401 6.462 285,440 +0.04(+0.62%)
Nov 05, 2003 6.470 6.512 6.383 6.422 359,319 -0.04(-0.55%)
Nov 04, 2003 6.470 6.512 6.470 6.458 830,786 -0.03(-0.48%)
Nov 03, 2003 6.418 6.472 6.383 6.489 757,497 +0.12(+1.90%)
Oct 31, 2003 6.347 6.379 6.322 6.368 350,204 -0.01(-0.13%)
Oct 30, 2003 6.397 6.410 6.362 6.376 308,947 -0.02(-0.36%)
Oct 29, 2003 6.441 6.443 6.383 6.399 495,563 -0.02(-0.36%)
Oct 28, 2003 6.412 6.462 6.399 6.422 767,571 -0.01(-0.23%)
Oct 27, 2003 6.441 6.443 6.401 6.437 609,260 +0.01(+0.19%)
Oct 24, 2003 6.452 6.456 6.395 6.424 563,685 -0.03(-0.52%)
Oct 23, 2003 6.433 6.458 6.358 6.458 585,273 +0.03(+0.42%)
Oct 22, 2003 6.468 6.470 6.404 6.431 915,329 -0.03(-0.48%)
Oct 21, 2003 6.493 6.506 6.458 6.462 794,436 -0.05(-0.83%)
Oct 20, 2003 6.493 6.516 6.462 6.516 674,024 -0.02(-0.29%)
Oct 17, 2003 6.524 6.524 6.477 6.535 778,126 +0.04(+0.55%)
Oct 16, 2003 6.472 6.499 6.456 6.499 580,956 -0.00(-0.06%)
Oct 15, 2003 6.518 6.554 6.479 6.504 1,153,276 -0.02(-0.26%)
Oct 14, 2003 6.479 6.531 6.474 6.520 881,268 +0.04(+0.68%)
Oct 13, 2003 6.472 6.499 6.470 6.477 564,165 +0.01(+0.10%)
Oct 10, 2003 6.462 6.481 6.439 6.470 458,144 +0.00(+0.00%)
Oct 09, 2003 6.462 6.464 6.462 6.470 1,400,818 +0.00(+0.06%)
Oct 08, 2003 6.474 6.474 6.414 6.466 1,107,702 -0.01(-0.19%)
Oct 07, 2003 6.462 6.483 6.452 6.479 652,915 +0.00(+0.00%)
Oct 06, 2003 6.441 6.472 6.387 6.479 1,337,014 +0.05(+0.75%)
Oct 03, 2003 6.410 6.437 6.356 6.431 1,473,738 +0.19(+2.97%)
Oct 02, 2003 6.139 6.249 6.139 6.245 908,133 +0.15(+2.43%)
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.