$44.58 +0.16 (%) UGI Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGI historical data

Date Open High Low Close Volume
12/2/201644.8645.2644.3944.58707,368
12/1/201644.7245.1944.1044.42640,306
11/30/201646.2046.2044.7844.80955,941
11/29/201645.7646.6645.5846.34791,503
11/28/201645.8345.9845.6345.80678,174
11/25/201644.8545.8644.8545.68358,988
11/23/201644.5445.0744.3744.70896,252
11/22/201645.6245.6945.0945.29452,234
11/21/201644.4445.6744.3245.67597,253
11/18/201644.1344.3443.9444.25464,660
11/17/201644.1944.5943.9644.02472,947
11/16/201643.9944.2443.5844.05489,793
11/15/201643.4544.2343.4544.01660,763
11/14/201642.5243.2242.5243.191,157,622
11/11/201641.9542.6141.7942.31779,519
11/10/201644.4144.4141.8642.071,353,143
11/9/201645.1245.6644.6545.27618,157
11/8/201645.4446.3145.4245.72613,740
11/7/201644.6545.4544.5445.34881,394
11/4/201644.9345.2344.3244.32630,870
11/3/201644.0145.0143.8144.71903,412
11/2/201644.9244.9243.9243.93848,955
11/1/201646.2646.2644.9845.04568,009
10/31/201645.3046.4745.3046.291,131,581
10/28/201644.9345.4944.7445.11378,410
10/27/201645.3545.6444.4244.91626,878
10/26/201645.0045.7144.8345.60851,867
10/25/201644.5745.3044.4645.23541,425
10/24/201645.2945.2944.2944.66479,314
10/21/201644.6444.9244.5844.72476,331
10/20/201644.9145.1144.5744.91648,579
10/19/201644.7244.9244.4044.88797,248
10/18/201645.0645.0644.3844.71566,059
10/17/201644.5944.9144.5044.86678,911
10/14/201644.3544.7544.1444.57848,392
10/13/201643.5644.6843.4444.39804,830
10/12/201643.0043.5843.0043.50454,966
10/11/201643.9144.0342.8642.96896,852
10/10/201643.6544.2143.6544.10479,914
10/7/201644.3844.4943.6343.68884,630
10/6/201643.7344.1643.4744.12671,631
10/5/201644.0844.4643.7443.791,073,303
10/4/201645.1145.1743.5843.90923,261
10/3/201645.2245.4844.9245.001,002,471
9/30/201646.0946.2144.9745.24929,655
9/29/201646.7146.7145.5645.81747,374
9/28/201646.9846.9946.2846.771,185,496
9/27/201647.2547.4746.7146.79586,112
9/26/201647.3147.4547.0147.18811,127
9/23/201647.8747.9947.3847.38551,607
9/22/201647.8748.1347.3848.05600,143
9/21/201646.3247.5246.2747.50499,561
9/20/201646.4446.6446.0946.22502,587
9/19/201645.5746.2145.5446.16548,372
9/16/201645.3645.6045.0845.52778,391
9/15/201644.8945.5944.7545.46554,183
9/14/201644.8545.2344.6344.77723,242
9/13/201645.7845.7844.7844.84674,247
9/12/201645.3146.1845.3146.10738,677
9/9/201646.9046.9045.3945.40677,274
9/8/201646.9547.3946.7747.22697,165
9/7/201646.6347.3646.3346.99643,946
9/6/201646.2746.6646.1346.57833,216
9/2/201645.7546.2545.6846.21512,721
9/1/201645.5645.6645.2845.49632,946
8/31/201645.0545.5244.9945.48890,715
8/30/201645.6045.9244.9945.16514,968
8/29/201645.0445.6445.0445.60409,710
8/26/201645.7245.9644.7944.98342,052
8/25/201645.4045.7845.1645.68548,685
8/24/201645.4645.4644.9745.34424,467
8/23/201645.6645.8245.3645.40530,057
8/22/201645.4845.6945.3045.50415,677
8/19/201645.4145.5345.0645.49738,546
8/18/201644.5745.5744.3445.57710,756
8/17/201644.3444.5143.8344.43909,024
8/16/201645.4745.5344.3444.36744,956
8/15/201645.9146.1545.6045.60749,666
8/12/201646.0246.3545.7945.85546,180
8/11/201646.1946.1945.8445.90881,779
8/10/201646.1046.3145.9946.14563,509
8/9/201646.0646.3145.9146.14683,416
8/8/201645.8846.3145.6546.05641,973
8/5/201646.2946.3545.9746.00490,175
8/4/201646.0746.5445.9746.22471,791
8/3/201646.0046.3645.4446.15917,830
8/2/201645.5746.2345.1346.09923,070
8/1/201645.1745.3044.8345.04803,502
7/29/201645.1945.3945.0245.261,317,769
7/28/201644.6845.4044.6845.26679,140
7/27/201645.0745.1444.3244.63458,593
7/26/201645.0245.1744.8544.99555,378
7/25/201645.2145.4444.8845.09482,860
7/22/201644.9745.4744.8545.42596,484
7/21/201644.8944.9644.6644.95742,979
7/20/201645.0045.0344.8044.96504,431
7/19/201645.1645.2244.7844.96412,618
7/18/201645.0945.1144.8145.05804,449
7/15/201645.0445.1344.7745.02631,821
7/14/201645.2245.4244.9545.00993,733
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center