UGI Corp $35.04

down -0.12


17/9/2014 04:02 PM  |  NYSE : UGI  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGI historical data

Date Open High Low Close Volume
9/17/201435.2335.2934.7835.04800,044
9/16/201434.9335.3334.9335.161,245,612
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
7/2/201450.5350.7850.1150.38966,729
7/1/201450.5950.9650.3450.53970,478
6/30/201450.1050.5949.7950.501,047,468
6/27/201449.5650.1649.4350.11597,639
6/26/201449.4649.5949.2349.58303,052
6/25/201448.8049.6148.7749.59411,696
6/24/201449.0549.5848.9048.94471,691
6/23/201449.3949.5348.9449.11455,473
6/20/201449.5549.6549.2649.28599,363
6/19/201449.4149.7249.3749.57485,697
6/18/201448.4849.5448.4849.48617,546
6/17/201448.4149.0348.3948.57677,537
6/16/201448.1548.8748.0648.46580,176
6/13/201448.2048.3147.9048.27365,726
6/12/201448.0148.2447.6848.21696,386
6/11/201448.7348.8048.2848.32614,993
6/10/201449.2349.3348.8248.91367,540
6/9/201449.6349.8149.1249.28576,548
6/6/201449.7049.9949.5849.67315,351
6/5/201449.1049.9049.0449.62434,449
6/4/201449.0749.2048.9149.09395,741
6/3/201448.7949.3248.7949.22611,385
6/2/201448.7248.9648.4848.95504,905
5/30/201448.3748.7048.3748.67426,036
5/29/201448.5548.6148.1148.42428,059
5/28/201448.1348.4248.0648.35369,604
5/27/201448.2348.2747.8048.19439,434
5/23/201448.0948.1347.8147.96224,978
5/22/201447.5648.1647.4147.96451,034
5/21/201447.8348.0447.4847.59481,053
5/20/201447.4247.8847.3847.81560,438
5/19/201447.9047.9947.3947.40626,537
5/16/201447.6047.8947.4747.89443,274
5/15/201447.4747.6947.1647.65693,394
5/14/201447.2147.8747.1147.49486,087
5/13/201446.9047.1846.8747.14708,432
5/12/201446.9247.0446.7446.88576,519
5/9/201446.8347.0546.5146.71559,457
5/8/201448.0048.3546.7146.78847,785
5/7/201446.4546.9046.4546.78590,183
5/6/201446.8446.9246.3346.43600,230
5/5/201446.1347.1046.1346.87519,190
5/2/201447.0547.0846.1646.32433,952
5/1/201446.5447.3546.5147.08660,871
4/30/201446.7347.0246.5146.69539,530
4/29/201446.8447.0946.6746.70466,097
4/28/201446.4046.9246.3046.82480,574
Trading Center