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

Ugi Corp (NY: UGI )

22.27 -0.20 (-0.87%)
Streaming Delayed Price Updated: 1:06 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 30, 2005 8.489 8.652 8.430 8.593 1,530,885 +0.06(+0.68%)
Dec 29, 2005 8.543 8.668 8.531 8.535 1,545,748 -0.08(-0.87%)
Dec 28, 2005 8.677 8.739 8.485 8.610 1,974,856 -0.03(-0.29%)
Dec 27, 2005 8.802 8.843 8.602 8.635 1,278,454 -0.17(-1.94%)
Dec 23, 2005 8.885 8.914 8.773 8.806 1,111,366 -0.02(-0.24%)
Dec 22, 2005 8.818 8.885 8.760 8.827 2,641,532 -0.02(-0.24%)
Dec 21, 2005 8.894 8.948 8.777 8.848 2,494,101 -0.05(-0.52%)
Dec 20, 2005 8.964 9.010 8.864 8.894 884,586 -0.04(-0.47%)
Dec 19, 2005 8.944 9.052 8.919 8.935 1,184,003 -0.09(-1.02%)
Dec 16, 2005 9.135 9.190 8.973 9.027 2,026,158 -0.10(-1.10%)
Dec 15, 2005 9.106 9.144 9.014 9.127 1,329,995 +0.04(+0.46%)
Dec 14, 2005 9.010 9.165 8.981 9.085 2,096,157 +0.12(+1.35%)
Dec 13, 2005 8.823 8.983 8.760 8.964 3,081,668 +0.10(+1.18%)
Dec 12, 2005 8.969 8.994 8.860 8.860 1,542,871 -0.09(-1.03%)
Dec 09, 2005 8.923 9.019 8.910 8.952 1,255,920 -0.02(-0.23%)
Dec 08, 2005 8.985 9.090 8.852 8.973 2,112,698 -0.02(-0.23%)
Dec 07, 2005 9.010 9.135 8.948 8.994 1,433,796 -0.03(-0.37%)
Dec 06, 2005 9.094 9.173 8.994 9.027 2,484,033 -0.07(-0.73%)
Dec 05, 2005 9.019 9.169 8.969 9.094 2,459,821 -0.28(-2.94%)
Dec 02, 2005 9.306 9.390 9.281 9.369 889,141 +0.03(+0.31%)
Dec 01, 2005 9.240 9.344 9.206 9.340 1,174,893 +0.16(+1.77%)
Nov 30, 2005 9.219 9.327 9.131 9.177 1,630,611 -0.04(-0.41%)
Nov 29, 2005 9.186 9.215 9.010 9.215 3,015,504 +0.10(+1.10%)
Nov 28, 2005 8.919 9.281 8.919 9.115 1,402,392 -0.20(-2.15%)
Nov 25, 2005 9.211 9.327 9.211 9.315 601,950 +0.13(+1.45%)
Nov 23, 2005 9.202 9.261 9.077 9.181 1,095,784 -0.04(-0.41%)
Nov 22, 2005 9.135 9.269 9.098 9.219 1,910,370 +0.11(+1.19%)
Nov 21, 2005 9.119 9.294 9.094 9.110 2,371,602 +0.04(+0.41%)
Nov 18, 2005 9.002 9.085 8.864 9.073 2,958,449 +0.07(+0.74%)
Nov 17, 2005 9.094 9.261 8.868 9.006 2,882,696 -0.17(-1.86%)
Nov 16, 2005 9.281 9.573 8.810 9.177 3,887,864 -0.52(-5.38%)
Nov 15, 2005 9.749 9.803 9.511 9.699 841,915 -0.06(-0.64%)
Nov 14, 2005 9.941 9.945 9.719 9.761 822,497 -0.17(-1.68%)
Nov 11, 2005 10.01 10.04 9.865 9.928 438,217 -0.10(-1.04%)
Nov 10, 2005 10.02 10.08 9.840 10.03 721,812 +0.01(+0.12%)
Nov 09, 2005 9.845 10.16 9.832 10.02 726,127 +0.18(+1.78%)
Nov 08, 2005 9.778 9.920 9.770 9.845 1,388,249 +0.07(+0.68%)
Nov 07, 2005 9.749 9.824 9.594 9.778 1,135,338 +0.03(+0.30%)
Nov 04, 2005 9.811 9.840 9.657 9.749 657,086 -0.07(-0.72%)
Nov 03, 2005 9.803 10.01 9.732 9.820 880,031 +0.08(+0.77%)
Nov 02, 2005 9.573 9.744 9.573 9.744 611,778 +0.13(+1.39%)
Nov 01, 2005 9.845 9.845 9.590 9.611 688,251 -0.23(-2.37%)
Oct 31, 2005 9.824 9.920 9.678 9.845 1,163,626 +0.18(+1.86%)
Oct 28, 2005 9.615 9.715 9.582 9.665 1,148,763 +0.08(+0.83%)
Oct 27, 2005 9.845 9.845 9.553 9.586 618,730 -0.22(-2.25%)
Oct 26, 2005 9.949 10.04 9.786 9.807 700,477 -0.12(-1.18%)
Oct 25, 2005 9.719 9.957 9.644 9.924 875,956 +0.16(+1.67%)
Oct 24, 2005 9.603 9.803 9.473 9.761 758,490 +0.15(+1.61%)
Oct 21, 2005 9.598 9.711 9.565 9.607 553,285 +0.01(+0.13%)
Oct 20, 2005 9.719 9.924 9.565 9.594 672,669 -0.15(-1.54%)
Oct 19, 2005 9.749 9.890 9.598 9.744 1,189,996 -0.05(-0.47%)
Oct 18, 2005 9.907 9.999 9.753 9.790 1,218,044 -0.15(-1.55%)
Oct 17, 2005 9.594 9.974 9.578 9.945 1,797,220 +0.15(+1.58%)
Oct 14, 2005 9.757 10.00 9.715 9.790 716,299 +0.03(+0.34%)
Oct 13, 2005 9.845 9.865 9.427 9.757 2,086,089 -0.20(-2.01%)
Oct 12, 2005 10.18 10.32 9.907 9.957 2,071,945 -0.48(-4.56%)
Oct 11, 2005 10.53 10.68 10.36 10.43 1,582,186 -0.01(-0.08%)
Oct 10, 2005 10.85 10.85 10.42 10.44 1,627,974 -0.50(-4.61%)
Oct 07, 2005 10.95 11.13 10.76 10.95 1,179,448 +0.13(+1.16%)
Oct 06, 2005 10.93 11.22 10.64 10.82 1,138,934 -0.31(-2.77%)
Oct 05, 2005 11.65 11.79 11.13 11.13 624,244 -0.61(-5.19%)
Oct 04, 2005 11.74 11.92 11.71 11.74 880,990 +0.00(+0.00%)
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.