$45.20 -0.20 (%) UGI Corp - New York Stock Exchange, Inc.

Aug. 24, 2016 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGI historical data

Date Open High Low Close Volume
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
7/13/201645.2845.5745.2445.49864,854
7/12/201645.0145.4544.9545.03961,217
7/11/201644.6445.0844.2945.06953,355
7/8/201644.6944.8144.1944.74912,252
7/7/201645.5145.5344.6544.80722,057
7/6/201644.9145.6544.8345.561,751,429
7/5/201645.2245.3044.6044.871,516,819
7/1/201645.4745.6044.7845.22967,370
6/30/201644.5945.2544.4545.251,964,563
6/29/201644.5044.7944.3244.43836,213
6/28/201644.2744.3343.6644.271,053,779
6/27/201643.9344.2243.5744.061,115,396
6/24/201643.5544.4343.5544.031,005,273
6/23/201644.0744.3443.9944.271,160,268
6/22/201644.1044.2243.8744.091,193,493
6/21/201643.5344.2043.2943.98948,058
6/20/201644.3544.3543.3943.441,183,524
6/17/201643.9144.2843.6544.271,255,512
6/16/201643.6644.2543.5844.08752,155
6/15/201643.7943.8743.5043.74792,078
6/14/201643.3643.8243.0943.79750,644
6/13/201643.2443.6743.1543.42725,299
6/10/201643.8143.9343.3143.461,055,673
6/9/201643.8844.0443.6343.941,255,940
6/8/201643.6643.9943.6043.96592,659
6/7/201643.8043.9243.5143.58710,181
6/6/201643.9144.0043.7043.74896,824
6/3/201643.7444.0743.5543.86958,153
6/2/201642.8943.3142.8643.311,027,386
6/1/201642.9243.2942.7542.951,228,143
5/31/201643.4843.7242.7742.928,603,412
5/27/201643.4843.5343.1043.431,222,668
5/26/201643.3043.4843.1143.381,011,289
5/25/201643.2043.3743.0343.191,410,142
5/24/201642.7743.3742.6443.311,576,035
5/23/201643.1343.1342.5642.60877,004
5/20/201642.5943.1342.4543.12942,664
5/19/201641.9942.6541.8142.59728,950
5/18/201642.2543.0441.9242.221,548,151
5/17/201642.7842.9342.0542.361,455,681
5/16/201642.2142.9241.9442.891,050,859
5/13/201641.8842.4841.6042.111,561,077
5/12/201641.7941.9041.5641.81654,355
5/11/201641.7541.9041.3741.72659,360
5/10/201641.5041.6841.2841.64750,195
5/9/201640.9141.2940.8741.27994,996
5/6/201640.6040.9340.3140.90977,508
5/5/201640.5841.2040.5440.731,134,902
5/4/201639.9040.7839.8740.601,193,682
5/3/201640.5840.7839.4439.861,263,414
5/2/201640.1740.5139.9540.091,366,926
4/29/201640.0040.3439.7440.242,014,265
4/28/201640.1740.5340.0240.35804,596
4/27/201640.6340.9340.0340.38902,266
4/26/201640.0940.7440.0540.54793,090
4/25/201639.8339.9939.4739.961,346,686
4/22/201639.5339.9739.5339.87712,201
4/21/201640.4440.5139.2039.401,250,520
4/20/201641.2941.4340.4440.44788,265
4/19/201641.0941.4141.0441.37427,971
4/18/201640.9641.1240.6841.05513,466
4/15/201640.7341.1640.7041.03598,542
4/14/201640.8841.0240.7240.78756,293
4/13/201640.9641.0140.5041.01651,177
4/12/201640.3740.9240.3540.83865,349
4/11/201640.7140.9040.3340.40760,482
4/8/201640.1840.4940.0240.42622,450
4/7/201639.5540.0139.3739.971,375,355
4/6/201639.5139.7639.4439.74988,445
4/5/201640.0540.1339.5239.561,199,391
4/4/201640.9940.9940.0840.181,488,442
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center