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, 2009 10.29 10.09 10.09 10.09 2,966,600 -0.20(-1.95%)
Dec 30, 2009 10.35 10.46 10.23 10.29 2,074,613 -0.06(-0.56%)
Dec 29, 2009 10.38 10.41 10.28 10.35 1,825,114 +0.00(+0.00%)
Dec 28, 2009 10.46 10.46 10.31 10.35 1,337,750 -0.10(-0.96%)
Dec 24, 2009 10.42 10.45 10.36 10.45 399,243 +0.08(+0.72%)
Dec 23, 2009 10.21 10.38 10.21 10.37 1,580,995 +0.14(+1.35%)
Dec 22, 2009 10.27 10.32 10.19 10.24 2,267,268 -0.02(-0.16%)
Dec 21, 2009 10.30 10.39 10.25 10.25 1,550,185 +0.03(+0.33%)
Dec 18, 2009 10.30 10.42 10.22 10.22 2,678,951 -0.07(-0.65%)
Dec 17, 2009 10.39 10.40 10.26 10.29 1,432,425 -0.16(-1.56%)
Dec 16, 2009 10.41 10.48 10.34 10.45 1,961,875 +0.12(+1.17%)
Dec 15, 2009 10.24 10.33 10.18 10.33 2,338,745 +0.08(+0.81%)
Dec 14, 2009 10.30 10.30 10.23 10.25 2,059,069 +0.10(+0.95%)
Dec 11, 2009 9.986 10.21 9.974 10.15 2,133,082 +0.13(+1.25%)
Dec 10, 2009 9.974 10.07 9.957 10.02 1,273,773 +0.12(+1.18%)
Dec 09, 2009 9.986 9.986 9.849 9.907 1,978,941 -0.06(-0.59%)
Dec 08, 2009 9.911 9.991 9.811 9.966 1,281,067 +0.02(+0.17%)
Dec 07, 2009 9.853 9.970 9.761 9.949 1,134,209 +0.11(+1.10%)
Dec 04, 2009 9.911 9.924 9.728 9.840 1,868,962 +0.06(+0.60%)
Dec 03, 2009 9.836 9.878 9.740 9.782 1,694,078 -0.05(-0.55%)
Dec 02, 2009 9.865 9.936 9.669 9.836 3,210,297 -0.03(-0.25%)
Dec 01, 2009 9.874 9.986 9.840 9.861 1,310,314 +0.07(+0.68%)
Nov 30, 2009 9.807 9.845 9.740 9.795 2,150,867 -0.02(-0.21%)
Nov 27, 2009 9.711 9.903 9.711 9.815 356,382 -0.15(-1.51%)
Nov 25, 2009 9.870 9.966 9.840 9.966 753,492 +0.22(+2.27%)
Nov 24, 2009 9.815 9.845 9.703 9.744 906,262 -0.07(-0.72%)
Nov 23, 2009 9.845 9.961 9.757 9.815 950,606 +0.07(+0.73%)
Nov 20, 2009 9.778 9.832 9.678 9.744 811,779 -0.08(-0.81%)
Nov 19, 2009 9.907 9.970 9.699 9.824 1,179,558 -0.15(-1.55%)
Nov 18, 2009 10.12 10.12 9.957 9.978 817,530 -0.13(-1.32%)
Nov 17, 2009 10.00 10.11 9.880 10.11 1,200,781 +0.12(+1.21%)
Nov 16, 2009 9.886 10.01 9.874 9.991 933,025 +0.13(+1.31%)
Nov 13, 2009 9.832 9.878 9.795 9.861 980,380 +0.00(+0.04%)
Nov 12, 2009 10.04 10.12 9.845 9.857 1,059,192 -0.24(-2.36%)
Nov 11, 2009 10.08 10.16 9.991 10.09 1,336,175 +0.05(+0.54%)
Nov 10, 2009 10.18 10.21 10.02 10.04 2,363,964 -0.20(-1.95%)
Nov 09, 2009 10.10 10.24 10.02 10.24 912,121 +0.17(+1.70%)
Nov 06, 2009 10.09 10.17 10.02 10.07 668,555 -0.09(-0.90%)
Nov 05, 2009 10.04 10.16 9.991 10.16 756,570 +0.18(+1.80%)
Nov 04, 2009 9.991 10.09 9.945 9.982 1,036,538 +0.04(+0.38%)
Nov 03, 2009 9.874 9.974 9.828 9.945 967,073 +0.01(+0.13%)
Nov 02, 2009 10.00 10.02 9.882 9.932 1,506,728 -0.03(-0.29%)
Oct 30, 2009 10.14 10.20 9.957 9.961 1,734,493 -0.21(-2.05%)
Oct 29, 2009 10.13 10.24 10.04 10.17 1,831,999 +0.02(+0.16%)
Oct 28, 2009 10.39 10.42 10.15 10.15 1,905,343 -0.19(-1.82%)
Oct 27, 2009 10.38 10.51 10.30 10.34 1,631,419 -0.02(-0.20%)
Oct 26, 2009 10.49 10.65 10.32 10.36 1,429,198 -0.15(-1.47%)
Oct 23, 2009 10.51 10.55 10.45 10.52 1,136,791 -0.10(-0.90%)
Oct 22, 2009 10.50 10.67 10.50 10.61 1,219,655 +0.07(+0.71%)
Oct 21, 2009 10.53 10.70 10.48 10.54 1,637,091 -0.02(-0.24%)
Oct 20, 2009 10.46 10.59 10.45 10.56 1,363,701 -0.01(-0.12%)
Oct 19, 2009 10.31 10.59 10.27 10.57 1,182,866 +0.26(+2.55%)
Oct 16, 2009 10.36 10.41 10.28 10.31 1,015,054 -0.09(-0.84%)
Oct 15, 2009 10.29 10.43 10.22 10.40 1,201,282 +0.10(+0.93%)
Oct 14, 2009 10.32 10.41 10.21 10.30 1,000,515 +0.03(+0.28%)
Oct 13, 2009 10.40 10.42 10.22 10.27 990,770 -0.10(-1.00%)
Oct 12, 2009 10.39 10.42 10.28 10.38 1,360,858 +0.03(+0.28%)
Oct 09, 2009 10.26 10.38 10.26 10.35 514,594 +0.06(+0.57%)
Oct 08, 2009 10.27 10.32 10.21 10.29 1,562,598 +0.03(+0.24%)
Oct 07, 2009 10.32 10.33 10.24 10.27 851,456 -0.09(-0.89%)
Oct 06, 2009 10.44 10.48 10.31 10.36 1,119,344 -0.02(-0.16%)
Oct 05, 2009 10.22 10.39 10.12 10.37 1,266,542 +0.15(+1.51%)
Oct 02, 2009 10.33 10.44 10.20 10.22 1,115,501 -0.16(-1.57%)
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.