UGI CORP $39.97

down -0.39


24/5/2013 04:24 PM  |  NYSE : UGI  |  Industries : Utilities / Natural Gas Distribution
Type:

UGI historical data

Date Open High Low Close Volume
5/23/2013 40.69 40.71 40.01 40.36 7688
5/22/2013 41.97 42.01 40.61 40.96 8820
5/21/2013 41.43 42.11 41.38 41.98 10704
5/20/2013 41.45 41.51 41.21 41.43 5559
5/17/2013 40.92 41.46 40.87 41.39 5822
5/16/2013 40.64 40.99 40.49 40.72 5786
5/15/2013 40.57 40.80 40.40 40.65 6898
5/14/2013 40.26 40.78 40.19 40.57 7083
5/13/2013 40.43 40.50 40.17 40.19 4802
5/10/2013 40.50 40.65 40.27 40.48 3962
5/9/2013 41.06 41.10 40.37 40.50 5240
5/8/2013 41.24 41.50 40.87 41.03 5413
5/7/2013 40.68 41.40 40.65 41.38 5556
5/6/2013 40.80 40.83 40.52 40.54 4521
5/3/2013 41.00 41.23 40.60 40.83 6216
5/2/2013 40.68 40.90 40.57 40.75 4812
5/1/2013 41.01 41.35 40.46 40.48 8536
4/30/2013 40.98 41.08 40.66 40.98 7569
4/29/2013 40.57 41.04 40.32 40.98 5896
4/26/2013 40.53 40.74 40.28 40.38 3826
4/25/2013 40.34 40.64 40.19 40.50 5645
4/24/2013 40.00 40.42 39.45 40.16 9597
4/23/2013 40.50 40.62 39.88 40.26 10951
4/22/2013 40.68 40.70 40.23 40.48 7935
4/19/2013 40.30 41.07 40.01 40.62 14109
4/18/2013 39.71 40.34 39.62 40.18 8227
4/17/2013 39.79 39.79 38.97 39.57 8721
4/16/2013 39.41 39.91 39.13 39.90 4855
4/15/2013 40.09 40.15 38.93 39.11 7388
4/12/2013 39.90 40.10 39.71 40.10 3400
4/11/2013 39.59 40.01 39.52 39.95 4976
4/10/2013 39.09 39.79 38.97 39.71 6629
4/9/2013 38.90 39.09 38.58 38.93 5120
4/8/2013 38.43 38.95 38.19 38.90 3571
4/5/2013 37.94 38.43 37.80 38.40 2629
4/4/2013 37.90 38.24 37.78 38.23 2702
4/3/2013 38.36 38.53 37.78 37.86 4357
4/2/2013 38.39 38.61 38.19 38.29 5965
4/1/2013 38.40 38.46 38.11 38.24 4916
3/28/2013 37.93 38.46 37.76 38.39 4883
3/27/2013 37.72 38.08 37.54 37.93 7921
3/26/2013 37.51 37.91 37.51 37.91 7494
3/25/2013 37.73 37.95 37.36 37.48 3560
3/22/2013 37.50 37.75 37.48 37.60 3396
3/21/2013 37.33 37.65 37.28 37.48 4210
3/20/2013 37.10 37.47 37.02 37.47 4663
3/19/2013 36.93 37.15 36.69 36.98 4412
3/18/2013 36.85 37.12 36.70 36.96 3558
3/15/2013 37.27 37.29 37.04 37.12 5860
3/14/2013 37.13 37.24 37.02 37.18 4207
3/13/2013 36.98 37.29 36.85 37.12 6343
3/12/2013 37.15 37.35 37.04 37.20 5562
3/11/2013 36.84 37.19 36.66 37.11 6266
3/8/2013 36.66 36.81 36.49 36.79 5247
3/7/2013 36.35 36.59 36.24 36.53 5573
3/6/2013 36.39 36.53 35.93 36.21 5686
3/5/2013 36.45 36.58 35.93 36.39 12838
3/4/2013 35.75 36.38 35.75 36.30 5678
3/1/2013 35.75 35.88 35.25 35.81 8201
2/28/2013 35.66 36.00 35.60 35.82 3783
2/27/2013 35.37 35.92 35.36 35.71 3598
2/26/2013 35.53 35.55 35.13 35.39 5149
2/25/2013 35.71 35.90 35.48 35.48 10581
2/22/2013 35.36 35.62 35.29 35.55 8031
2/21/2013 35.48 35.66 35.13 35.33 5135
2/20/2013 35.80 36.00 35.51 35.56 4248
2/19/2013 35.63 35.93 35.63 35.77 6879
2/15/2013 35.34 35.58 35.34 35.56 6680
2/14/2013 35.96 36.08 35.67 35.78 4401
2/13/2013 35.97 36.09 35.88 36.06 4348
2/12/2013 35.78 35.97 35.66 35.93 6357
2/11/2013 36.05 36.05 35.68 35.84 5009
2/8/2013 35.94 36.05 35.82 36.02 5385
2/7/2013 35.97 36.02 35.60 35.96 8134
2/6/2013 35.29 35.95 35.27 35.87 7568
2/5/2013 35.63 35.67 35.20 35.40 8589
2/4/2013 35.85 36.06 35.47 35.49 8593
2/1/2013 35.71 36.04 35.31 35.91 10696
1/31/2013 35.07 35.34 34.76 35.24 19276
1/30/2013 35.12 35.35 34.93 35.07 8815
1/29/2013 34.59 35.18 34.59 35.09 6429
1/28/2013 34.55 34.77 34.33 34.65 4075
1/25/2013 34.64 34.72 33.95 34.56 10218
1/24/2013 34.76 35.01 34.71 34.74 7755
1/23/2013 34.53 34.80 34.49 34.79 5283
1/22/2013 34.02 34.65 34.00 34.62 8334
1/18/2013 33.80 33.99 33.69 33.97 7220
1/17/2013 33.46 33.99 33.24 33.82 4420
1/16/2013 33.50 33.56 33.21 33.43 3292
1/15/2013 33.52 33.78 33.38 33.60 3768
1/14/2013 33.36 33.70 33.30 33.64 4401
1/11/2013 33.21 33.43 32.98 33.41 3236
1/10/2013 33.36 33.49 32.90 33.08 9626
1/9/2013 33.33 33.33 33.08 33.28 4412
1/8/2013 33.13 33.28 32.97 33.20 6509
1/7/2013 33.64 33.64 33.21 33.22 8887
1/4/2013 33.57 33.79 33.45 33.76 4942
1/3/2013 33.37 33.79 33.23 33.55 9723
1/2/2013 33.29 33.54 33.19 33.30 11155
12/31/2012 32.13 32.80 31.95 32.71 6035
Marketplace
Trading Center