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

Ugi Corp (NY: UGI )

22.49 -0.24 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2002 5.235 5.281 5.196 5.196 1,005,279 -0.04(-0.69%)
Dec 30, 2002 5.210 5.252 5.185 5.232 968,579 +0.03(+0.51%)
Dec 27, 2002 5.249 5.254 5.183 5.206 512,354 -0.04(-0.79%)
Dec 26, 2002 5.225 5.274 5.181 5.247 491,485 +0.04(+0.69%)
Dec 24, 2002 5.225 5.232 5.156 5.211 706,645 -0.01(-0.27%)
Dec 23, 2002 5.232 5.261 5.204 5.225 996,644 -0.03(-0.53%)
Dec 20, 2002 5.211 5.253 5.210 5.253 1,061,408 +0.04(+0.80%)
Dec 19, 2002 5.163 5.211 5.160 5.211 980,093 +0.03(+0.54%)
Dec 18, 2002 5.232 5.232 5.164 5.183 514,513 -0.06(-1.06%)
Dec 17, 2002 5.281 5.302 5.190 5.239 611,658 -0.04(-0.79%)
Dec 16, 2002 5.197 5.281 5.196 5.281 588,631 +0.10(+2.01%)
Dec 13, 2002 5.207 5.249 5.176 5.176 619,574 -0.03(-0.53%)
Dec 12, 2002 5.183 5.245 5.163 5.204 856,322 +0.03(+0.48%)
Dec 11, 2002 5.142 5.204 5.122 5.179 716,720 +0.02(+0.35%)
Dec 10, 2002 5.128 5.168 5.101 5.161 1,009,596 +0.05(+0.98%)
Dec 09, 2002 5.142 5.196 5.111 5.111 688,655 -0.05(-0.92%)
Dec 06, 2002 5.149 5.174 5.100 5.158 879,349 -0.01(-0.27%)
Dec 05, 2002 5.135 5.172 5.114 5.172 769,970 +0.03(+0.57%)
Dec 04, 2002 5.164 5.240 5.138 5.143 496,523 -0.02(-0.38%)
Dec 03, 2002 5.142 5.245 5.142 5.163 822,501 -0.01(-0.24%)
Dec 02, 2002 5.114 5.206 5.114 5.175 905,255 +0.06(+1.20%)
Nov 29, 2002 5.183 5.211 5.114 5.114 474,215 -0.10(-1.87%)
Nov 27, 2002 5.222 5.258 5.170 5.211 719,598 -0.01(-0.21%)
Nov 26, 2002 5.250 5.290 5.188 5.222 883,667 -0.13(-2.36%)
Nov 25, 2002 5.320 5.392 5.320 5.349 3,820,349 +0.03(+0.55%)
Nov 22, 2002 5.267 5.357 5.265 5.320 906,694 +0.08(+1.46%)
Nov 21, 2002 5.400 5.400 5.214 5.243 880,069 -0.15(-2.76%)
Nov 20, 2002 5.364 5.453 5.352 5.392 923,964 +0.09(+1.78%)
Nov 19, 2002 5.365 5.365 5.253 5.297 601,584 -0.07(-1.24%)
Nov 18, 2002 5.420 5.453 5.338 5.364 671,385 -0.06(-1.08%)
Nov 15, 2002 5.371 5.474 5.357 5.422 602,304 +0.04(+0.70%)
Nov 14, 2002 5.288 5.418 5.288 5.385 397,938 +0.10(+1.81%)
Nov 13, 2002 5.249 5.343 5.224 5.289 389,302 +0.04(+0.69%)
Nov 12, 2002 5.282 5.365 5.214 5.253 630,368 -0.03(-0.66%)
Nov 11, 2002 5.267 5.361 5.218 5.288 822,501 -0.05(-0.86%)
Nov 08, 2002 5.336 5.403 5.281 5.334 601,584 +0.02(+0.34%)
Nov 07, 2002 5.517 5.521 5.315 5.315 849,846 -0.22(-4.02%)
Nov 06, 2002 5.614 5.627 5.517 5.538 782,203 -0.05(-0.87%)
Nov 05, 2002 5.489 5.586 5.429 5.586 769,250 +0.12(+2.13%)
Nov 04, 2002 5.545 5.559 5.441 5.470 629,648 -0.04(-0.73%)
Nov 01, 2002 5.391 5.510 5.378 5.510 1,090,192 +0.12(+2.22%)
Oct 31, 2002 5.371 5.420 5.282 5.391 1,038,380 +0.01(+0.10%)
Oct 30, 2002 5.340 5.399 5.314 5.385 1,806,912 +0.04(+0.70%)
Oct 29, 2002 5.357 5.357 5.213 5.347 674,983 +0.03(+0.47%)
Oct 28, 2002 5.404 5.404 5.302 5.322 656,993 -0.08(-1.52%)
Oct 25, 2002 5.315 5.404 5.281 5.404 752,700 +0.10(+1.86%)
Oct 24, 2002 5.420 5.460 5.281 5.306 1,573,762 -0.11(-1.95%)
Oct 23, 2002 5.378 5.468 5.336 5.411 1,439,916 +0.03(+0.52%)
Oct 22, 2002 5.329 5.388 5.271 5.384 1,674,506 +0.09(+1.68%)
Oct 21, 2002 5.197 5.309 5.171 5.295 890,863 +0.11(+2.14%)
Oct 18, 2002 5.156 5.204 5.110 5.183 624,611 +0.06(+1.08%)
Oct 17, 2002 5.121 5.178 5.072 5.128 1,088,752 +0.04(+0.82%)
Oct 16, 2002 5.232 5.232 5.024 5.086 908,853 -0.15(-2.92%)
Oct 15, 2002 5.128 5.243 5.113 5.239 1,628,451 +0.11(+2.17%)
Oct 14, 2002 5.107 5.189 5.060 5.128 854,883 +0.09(+1.77%)
Oct 11, 2002 5.139 5.193 5.017 5.039 698,730 -0.10(-2.00%)
Oct 10, 2002 4.878 5.183 4.850 5.142 1,157,114 +0.25(+5.08%)
Oct 09, 2002 5.114 5.128 4.887 4.893 1,086,594 -0.25(-4.84%)
Oct 08, 2002 5.142 5.172 5.068 5.142 1,829,219 -0.02(-0.40%)
Oct 07, 2002 5.156 5.245 5.142 5.163 1,047,735 -0.01(-0.13%)
Oct 04, 2002 5.309 5.309 5.081 5.170 1,392,423 -0.10(-1.98%)
Oct 03, 2002 5.204 5.288 5.182 5.274 964,262 +0.09(+1.74%)
Oct 02, 2002 5.170 5.267 5.156 5.183 1,180,141 +0.03(+0.54%)
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.