$37.42 +0.36 (%) UGI Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGI historical data

Date Open High Low Close Volume
11/21/201437.4737.5537.1437.42791,021
11/20/201436.8937.1736.7237.06948,849
11/19/201437.4437.4436.9937.26973,124
11/18/201437.2037.6837.1037.46963,075
11/17/201436.7637.2336.6937.211,320,199
11/14/201437.0437.2136.7336.85818,432
11/13/201437.8537.9436.6537.121,507,142
11/12/201438.1638.2337.3837.951,444,743
11/11/201438.6738.7038.3138.43764,653
11/10/201438.4638.8738.4638.71548,857
11/7/201438.4238.6938.2438.431,057,073
11/6/201438.2438.6137.8038.38919,659
11/5/201437.9438.2537.8138.24665,046
11/4/201438.0338.1337.6937.84705,061
11/3/201437.8038.1937.6637.94741,890
10/31/201438.0038.0037.4637.69914,771
10/30/201437.2037.8337.1237.72607,918
10/29/201437.4337.6136.7637.18889,939
10/28/201436.6937.3636.6437.36839,413
10/27/201436.7036.8336.5636.63695,339
10/24/201436.7636.9436.6236.77574,871
10/23/201436.5736.9936.3736.621,196,858
10/22/201435.9036.5335.9036.161,099,453
10/21/201435.3635.9235.3235.891,415,614
10/20/201434.8235.3034.7835.271,109,334
10/17/201435.1835.2734.6034.841,477,364
10/16/201434.2134.9633.9134.862,592,092
10/15/201434.0334.9833.8134.622,554,335
10/14/201434.0834.4933.7034.311,270,643
10/13/201434.2234.4733.7833.811,111,374
10/10/201433.8234.3733.6734.181,242,037
10/9/201434.4034.6233.8433.851,132,106
10/8/201434.1434.4433.7934.411,444,100
10/7/201434.0234.5833.9934.201,014,165
10/6/201434.1134.2933.8834.17804,773
10/3/201433.8034.0933.5133.95842,677
10/2/201433.5033.8533.3933.661,019,314
10/1/201434.1334.2033.5033.561,797,062
9/30/201434.2134.3933.9434.092,154,693
9/29/201433.8434.3133.8334.211,183,928
9/26/201433.6734.1033.3434.05775,337
9/25/201433.8234.0133.5933.71971,896
9/24/201434.0334.0933.5333.97969,810
9/23/201434.3034.3333.9033.941,130,759
9/22/201434.9735.0234.3734.41946,260
9/19/201434.9935.2834.9135.081,134,137
9/18/201435.1635.1634.7934.97545,307
9/17/201435.2335.2934.7835.04800,044
9/16/201434.9335.3334.9335.161,245,939
9/15/201435.0435.3134.9334.95937,904
9/12/201435.6135.6234.8635.04709,240
9/11/201435.4235.7935.3635.73739,423
9/10/201435.9135.9735.5035.70712,601
9/9/201436.4036.6935.9335.992,452,489
9/8/201435.8336.4735.6336.331,701,713
9/5/201453.1253.9053.0553.86692,181
9/4/201453.3553.5052.7953.10753,248
9/3/201453.0653.4553.0653.41592,126
9/2/201452.9953.4052.7053.03761,432
8/29/201452.7353.1052.6152.98426,337
8/28/201452.3052.8152.3052.73427,673
8/27/201452.1752.5452.1752.54354,166
8/26/201452.2152.6952.1152.11368,363
8/25/201452.1552.4851.9552.25583,886
8/22/201451.8152.2951.6351.94828,427
8/21/201451.7052.0251.5451.81587,797
8/20/201451.4651.7051.2651.69596,900
8/19/201450.7851.5250.7851.46741,116
8/18/201450.6950.9650.6050.71477,541
8/15/201450.4050.7350.1350.45532,535
8/14/201449.3650.1649.3150.12372,962
8/13/201449.0949.6149.0349.36471,251
8/12/201448.9849.3248.7649.09370,068
8/11/201449.1449.5148.7649.13480,734
8/8/201448.1449.0448.1449.02477,207
8/7/201447.9748.3147.7848.12516,277
8/6/201447.6647.9547.5347.70508,287
8/5/201448.0148.5847.5847.84536,831
8/4/201448.7148.7147.3048.231,067,091
8/1/201448.5448.8848.1748.48792,226
7/31/201449.2449.3848.5048.54729,732
7/30/201449.6350.3149.2649.31745,153
7/29/201450.0850.3749.6049.72532,908
7/28/201449.5550.2349.4150.07522,335
7/25/201450.1850.2849.5649.60331,260
7/24/201450.2950.5550.1650.33328,823
7/23/201450.6250.6250.2250.29258,154
7/22/201450.7550.8050.5050.65373,981
7/21/201450.5350.7850.2250.64569,474
7/18/201449.8650.7949.5450.691,041,813
7/17/201450.0850.3249.6849.72360,411
7/16/201450.6450.8449.8550.171,014,604
7/15/201450.2750.7450.2750.49509,146
7/14/201450.7750.8550.4150.43669,971
7/11/201450.7850.8850.5350.69464,019
7/10/201450.2451.1450.2450.82632,307
7/9/201450.7250.9150.2550.67481,099
7/8/201450.3351.0250.1750.73855,783
7/7/201450.0050.5849.9550.48771,749
7/3/201450.4850.4849.7850.23484,373
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center