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: 7:00 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 28, 2004 6.798 6.813 6.768 6.807 450,712 -0.01(-0.16%)
May 27, 2004 6.749 6.817 6.722 6.817 797,703 +0.05(+0.75%)
May 26, 2004 6.724 6.792 6.715 6.766 496,914 -0.04(-0.56%)
May 25, 2004 6.660 6.813 6.641 6.804 925,468 +0.17(+2.49%)
May 24, 2004 6.618 6.692 6.618 6.639 769,887 -0.02(-0.32%)
May 21, 2004 6.628 6.660 6.556 6.660 953,755 +0.07(+1.00%)
May 20, 2004 6.469 6.597 6.469 6.594 957,998 +0.14(+2.10%)
May 19, 2004 6.501 6.524 6.429 6.459 1,230,972 +0.01(+0.10%)
May 18, 2004 6.448 6.518 6.410 6.452 674,182 -0.01(-0.16%)
May 17, 2004 6.463 6.484 6.423 6.463 880,208 -0.05(-0.81%)
May 14, 2004 6.480 6.535 6.452 6.516 478,056 +0.06(+0.89%)
May 13, 2004 6.361 6.556 6.353 6.459 445,526 +0.10(+1.60%)
May 12, 2004 6.457 6.463 6.336 6.357 937,254 -0.10(-1.48%)
May 11, 2004 6.340 6.480 6.336 6.452 1,011,744 +0.11(+1.77%)
May 10, 2004 6.575 6.575 6.331 6.340 1,471,414 -0.25(-3.83%)
May 07, 2004 6.639 6.686 6.539 6.592 745,843 -0.07(-1.02%)
May 06, 2004 6.664 6.703 6.628 6.660 780,731 +0.00(+0.00%)
May 05, 2004 6.650 6.734 6.650 6.660 906,610 -0.02(-0.29%)
May 04, 2004 6.671 6.720 6.662 6.679 1,159,782 +0.02(+0.32%)
May 03, 2004 6.643 6.684 6.607 6.658 1,186,183 -0.02(-0.35%)
Apr 30, 2004 6.677 6.804 6.660 6.681 842,963 -0.02(-0.25%)
Apr 29, 2004 6.872 6.874 6.673 6.698 1,045,218 -0.19(-2.74%)
Apr 28, 2004 6.915 6.932 6.872 6.887 476,642 -0.01(-0.18%)
Apr 27, 2004 6.894 6.936 6.847 6.900 830,705 -0.01(-0.21%)
Apr 26, 2004 6.811 6.966 6.811 6.915 1,427,097 +0.09(+1.31%)
Apr 23, 2004 6.851 6.855 6.779 6.826 813,733 -0.03(-0.37%)
Apr 22, 2004 6.713 6.851 6.694 6.851 955,641 +0.12(+1.80%)
Apr 21, 2004 6.684 6.730 6.637 6.730 664,281 +0.05(+0.70%)
Apr 20, 2004 6.745 6.762 6.660 6.684 460,141 -0.04(-0.54%)
Apr 19, 2004 6.811 6.817 6.720 6.720 477,585 -0.09(-1.37%)
Apr 16, 2004 6.809 6.832 6.809 6.813 453,540 +0.01(+0.12%)
Apr 15, 2004 6.692 6.804 6.692 6.804 1,574,663 +0.08(+1.23%)
Apr 14, 2004 6.830 6.830 6.698 6.722 535,102 -0.10(-1.40%)
Apr 13, 2004 6.874 6.874 6.787 6.817 515,773 -0.07(-1.05%)
Apr 12, 2004 7.010 7.017 6.855 6.889 569,990 -0.10(-1.37%)
Apr 08, 2004 6.983 7.017 6.978 6.985 409,223 -0.00(-0.06%)
Apr 07, 2004 7.031 7.040 6.968 6.989 397,437 -0.05(-0.75%)
Apr 06, 2004 7.063 7.074 7.025 7.042 562,447 -0.03(-0.39%)
Apr 05, 2004 6.983 7.084 6.957 7.070 804,304 +0.08(+1.12%)
Apr 02, 2004 7.053 7.063 6.944 6.991 607,235 -0.06(-0.87%)
Apr 01, 2004 6.894 7.055 6.894 7.053 988,172 +0.07(+1.00%)
Mar 31, 2004 6.830 6.989 6.819 6.983 1,339,406 +0.17(+2.43%)
Mar 30, 2004 6.904 6.904 6.817 6.817 721,327 -0.09(-1.26%)
Mar 29, 2004 6.830 6.904 6.811 6.904 725,571 +0.08(+1.24%)
Mar 26, 2004 6.813 6.828 6.809 6.819 533,688 -0.00(-0.06%)
Mar 25, 2004 6.819 6.828 6.809 6.824 632,222 +0.01(+0.22%)
Mar 24, 2004 6.813 6.832 6.800 6.809 1,098,964 -0.01(-0.16%)
Mar 23, 2004 6.841 6.851 6.809 6.819 934,426 +0.00(+0.00%)
Mar 22, 2004 6.853 6.889 6.809 6.819 1,649,153 -0.07(-1.08%)
Mar 19, 2004 6.766 6.894 6.745 6.894 11,902,382 +0.08(+1.25%)
Mar 18, 2004 6.978 6.978 6.809 6.809 3,218,631 -0.18(-2.52%)
Mar 17, 2004 7.019 7.042 6.981 6.985 862,293 +0.00(+0.06%)
Mar 16, 2004 7.000 7.061 6.981 6.981 520,959 -0.02(-0.27%)
Mar 15, 2004 7.053 7.067 6.955 7.000 1,042,389 -0.08(-1.17%)
Mar 12, 2004 6.870 7.099 6.870 7.082 1,519,503 +0.21(+3.09%)
Mar 11, 2004 6.894 6.925 6.836 6.870 779,317 -0.02(-0.34%)
Mar 10, 2004 6.951 7.002 6.883 6.894 469,098 -0.10(-1.43%)
Mar 09, 2004 7.002 7.053 6.966 6.993 439,397 -0.01(-0.12%)
Mar 08, 2004 7.010 7.021 6.981 7.002 237,142 +0.03(+0.43%)
Mar 05, 2004 6.989 6.997 6.968 6.972 260,715 -0.01(-0.12%)
Mar 04, 2004 6.978 6.989 6.947 6.981 272,973 -0.01(-0.15%)
Mar 03, 2004 7.031 7.031 6.983 6.991 216,398 -0.02(-0.30%)
Mar 02, 2004 7.000 7.091 7.000 7.012 517,187 +0.00(+0.03%)
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.