Ugi Corp (NY: UGI )

33.84 USD -0.55 (-1.60%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 34.21 34.55 33.76 34.39 572,300 +0.15(+0.44%)
Oct 15, 2020 33.87 34.33 33.50 34.24 764,403 -0.01(-0.03%)
Oct 14, 2020 34.59 35.02 34.16 34.25 614,442 -0.25(-0.72%)
Oct 13, 2020 34.66 34.96 34.32 34.50 843,319 -0.40(-1.15%)
Oct 12, 2020 34.77 35.04 34.58 34.90 560,326 +0.06(+0.17%)
Oct 09, 2020 35.34 35.53 34.53 34.84 824,400 -0.34(-0.97%)
Oct 08, 2020 34.31 35.19 34.12 35.18 792,901 +1.08(+3.17%)
Oct 07, 2020 34.25 34.45 33.59 34.10 750,684 +0.03(+0.09%)
Oct 06, 2020 33.77 34.80 33.64 34.07 1,029,978 +0.57(+1.70%)
Oct 05, 2020 33.79 33.98 33.45 33.50 746,179 +0.11(+0.33%)
Oct 02, 2020 32.07 33.48 31.97 33.39 742,200 +0.75(+2.30%)
Oct 01, 2020 33.02 33.24 32.40 32.64 777,388 -0.34(-1.03%)
Sep 30, 2020 32.70 33.10 32.63 32.98 1,091,885 +0.49(+1.51%)
Sep 29, 2020 32.81 33.12 32.43 32.49 734,795 -0.23(-0.70%)
Sep 28, 2020 32.89 33.20 32.65 32.72 737,641 +0.21(+0.65%)
Sep 25, 2020 31.71 32.53 31.53 32.51 567,200 +0.53(+1.66%)
Sep 24, 2020 31.68 32.18 31.09 31.98 807,071 +0.17(+0.53%)
Sep 23, 2020 32.48 32.92 31.81 31.81 1,062,543 -0.65(-2.00%)
Sep 22, 2020 31.99 32.75 31.89 32.46 875,161 +0.61(+1.92%)
Sep 21, 2020 31.87 31.97 31.17 31.85 966,362 -0.62(-1.91%)
Sep 18, 2020 33.03 33.18 32.26 32.47 2,830,400 -0.68(-2.05%)
Sep 17, 2020 32.94 33.22 32.42 33.15 1,005,755 -0.01(-0.03%)
Sep 16, 2020 32.86 33.40 32.53 33.16 1,145,844 +0.32(+0.97%)
Sep 15, 2020 32.66 33.28 32.60 32.84 969,088 +0.21(+0.64%)
Sep 14, 2020 32.62 32.92 32.26 32.63 1,049,856 -0.26(-0.79%)
Sep 11, 2020 32.80 32.89 32.48 32.89 940,800 +0.00(+0.00%)
Sep 10, 2020 33.62 33.62 32.87 32.89 630,332 -0.65(-1.94%)
Sep 09, 2020 33.47 33.77 32.86 33.54 887,859 +0.19(+0.57%)
Sep 08, 2020 34.08 34.10 33.11 33.35 955,393 -0.82(-2.40%)
Sep 04, 2020 34.71 34.71 33.79 34.17 816,100 -0.23(-0.67%)
Sep 03, 2020 34.99 35.54 34.10 34.40 1,116,787 -0.66(-1.88%)
Sep 02, 2020 34.42 35.16 34.25 35.06 822,352 +0.82(+2.39%)
Sep 01, 2020 34.34 34.35 33.73 34.24 603,838 -0.29(-0.84%)
Aug 31, 2020 34.55 34.63 33.97 34.53 1,329,830 +0.13(+0.38%)
Aug 28, 2020 33.80 34.43 33.37 34.40 841,300 +0.60(+1.78%)
Aug 27, 2020 33.36 34.03 33.36 33.80 953,715 +0.47(+1.41%)
Aug 26, 2020 33.72 33.72 33.17 33.33 792,257 -0.44(-1.30%)
Aug 25, 2020 34.37 34.39 33.62 33.77 762,385 -0.52(-1.52%)
Aug 24, 2020 33.65 34.30 33.47 34.29 504,842 +0.64(+1.90%)
Aug 21, 2020 33.64 33.80 33.17 33.65 472,100 -0.09(-0.27%)
Aug 20, 2020 34.20 34.37 33.74 33.74 587,677 -0.69(-2.00%)
Aug 19, 2020 34.52 34.76 34.27 34.43 545,582 -0.19(-0.55%)
Aug 18, 2020 34.60 34.80 34.38 34.62 794,234 -0.15(-0.43%)
Aug 17, 2020 34.67 34.95 34.12 34.77 798,203 +0.17(+0.49%)
Aug 14, 2020 34.45 34.89 34.18 34.60 474,900 -0.18(-0.52%)
Aug 13, 2020 35.38 35.38 34.58 34.78 762,085 -0.78(-2.19%)
Aug 12, 2020 35.20 35.72 35.03 35.56 1,161,364 +0.59(+1.69%)
Aug 11, 2020 36.13 36.42 34.76 34.97 1,435,739 -0.27(-0.77%)
Aug 10, 2020 35.45 35.55 34.85 35.24 939,500 +0.47(+1.35%)
Aug 07, 2020 33.77 34.80 33.53 34.77 974,000 +0.95(+2.81%)
Aug 06, 2020 33.57 33.96 33.42 33.82 783,013 +0.27(+0.80%)
Aug 05, 2020 34.10 34.35 33.03 33.55 994,016 -0.19(-0.56%)
Aug 04, 2020 33.62 34.25 33.10 33.74 1,476,774 +0.57(+1.72%)
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.