$33.50 -0.07 (%) UGI Corp - NYSE

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGI historical data

Date Open High Low Close Volume
9/3/201533.5933.9133.4033.57412,884
9/2/201533.9133.9633.3533.461,029,544
9/1/201533.6233.9833.4433.561,431,885
8/31/201534.3134.3133.8834.08691,002
8/28/201534.3034.5534.2334.46664,018
8/27/201533.9534.4433.6934.42926,797
8/26/201534.0334.0333.2133.651,473,822
8/25/201534.1934.6933.2333.251,662,115
8/24/201533.0834.6733.0633.841,991,175
8/21/201534.7835.1734.5434.541,059,807
8/20/201535.7035.9635.0735.10554,662
8/19/201536.1136.1135.5535.93498,203
8/18/201536.7636.7936.2636.30421,204
8/17/201536.4236.8636.2536.83745,964
8/14/201535.7236.4935.7036.49663,670
8/13/201536.0236.0935.7235.77407,045
8/12/201535.3336.1535.3236.14673,307
8/11/201535.2335.5434.8835.40562,826
8/10/201535.2035.7535.1535.34473,247
8/7/201534.9235.2834.8035.14602,861
8/6/201535.0135.0834.6734.951,254,926
8/5/201535.1335.5134.9935.111,000,880
8/4/201536.1236.4235.0435.131,158,515
8/3/201536.7736.8336.4036.64627,820
7/31/201536.9237.0236.4336.541,220,787
7/30/201536.2036.8135.8436.60715,980
7/29/201535.6636.3835.5336.28914,336
7/28/201535.5835.8935.2035.80730,244
7/27/201535.1935.6935.1235.56555,075
7/24/201535.4035.5335.2535.34574,951
7/23/201536.0836.1535.3535.43642,792
7/22/201536.0236.5235.9436.05675,311
7/21/201535.9636.3035.9536.09730,564
7/20/201536.1236.1935.8635.94531,365
7/17/201536.6336.6536.1236.15640,784
7/16/201536.2436.7236.2436.70631,611
7/15/201536.0136.3735.7936.16765,522
7/14/201535.4536.0835.3336.05779,048
7/13/201535.6635.9935.3835.49851,690
7/10/201534.9035.6634.7835.49733,024
7/9/201535.5935.7034.7634.821,029,959
7/8/201535.1635.6035.0835.431,028,589
7/7/201534.5735.3534.5035.32967,723
7/6/201534.7034.8034.4534.58789,780
7/2/201534.5334.9034.3134.73700,869
7/1/201534.5534.6834.1334.251,174,522
6/30/201534.8834.9834.4034.451,057,388
6/29/201534.9635.3734.7134.71488,893
6/26/201534.8035.1534.6235.07715,576
6/25/201535.2535.2834.8234.87612,609
6/24/201535.4935.7235.1235.15517,528
6/23/201535.8635.9335.2735.56679,899
6/22/201535.8236.1335.5435.90760,335
6/19/201535.6236.0135.6235.711,024,003
6/18/201535.3136.0135.3135.92732,989
6/17/201535.1835.4834.9435.19469,613
6/16/201534.9535.1534.7735.02808,980
6/15/201535.3135.4334.9435.02774,014
6/12/201535.8035.8335.2935.41697,277
6/11/201535.8236.0735.6335.89936,222
6/10/201535.9636.0535.7135.82901,670
6/9/201536.0336.1635.6235.69833,866
6/8/201536.0536.2035.8535.98661,418
6/5/201535.8236.0335.5636.02758,491
6/4/201536.3136.4636.0736.11406,765
6/3/201536.5036.8136.2236.33723,908
6/2/201536.8836.8936.2136.62896,435
6/1/201537.4837.5637.0237.04998,038
5/29/201536.9837.5236.8737.401,445,320
5/28/201536.7337.1136.5037.09862,292
5/27/201536.7637.0536.6136.851,150,846
5/26/201536.7636.7636.4536.561,007,959
5/22/201536.8136.9436.5036.911,204,270
5/21/201537.5937.7636.8236.951,138,629
5/20/201537.7437.8537.5337.62726,335
5/19/201537.1937.8237.1137.761,056,899
5/18/201537.1337.4937.0137.33802,751
5/15/201536.6137.2636.4337.171,137,249
5/14/201535.5136.4835.4836.471,076,193
5/13/201535.8935.9335.2535.29877,483
5/12/201535.3835.7235.0835.681,069,348
5/11/201534.9835.6534.8035.441,226,958
5/8/201535.1035.3134.9335.10905,993
5/7/201534.8735.0934.5434.74871,055
5/6/201534.6034.7634.1234.711,733,329
5/5/201535.3035.9934.3034.401,780,038
5/4/201535.1335.8735.1335.401,266,023
5/1/201534.9135.1834.7435.10658,947
4/30/201535.4735.4834.5834.811,932,843
4/29/201535.3935.7935.2935.70726,310
4/28/201535.1635.7434.9335.61774,215
4/27/201535.6135.6135.1235.20905,474
4/24/201535.3535.6835.2535.49866,461
4/23/201535.1035.3334.6435.241,420,201
4/22/201534.6434.7934.3934.60747,199
4/21/201535.1835.3134.5434.57910,339
4/20/201534.9835.3934.9835.11479,506
4/17/201534.5634.9534.5634.83999,074
4/16/201535.1235.1234.5934.801,141,507
4/15/201535.2035.3634.9835.171,545,949
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!