$33.20 +0.11 (%) UGI Corp - NYSE

Mar. 3, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGI historical data

Date Open High Low Close Volume
3/2/201533.7333.7932.8333.091,224,229
2/27/201533.8534.1133.7133.99979,143
2/26/201534.0434.1233.6433.87850,975
2/25/201534.5234.6334.0734.19892,413
2/24/201534.7434.7734.4634.581,137,718
2/23/201534.7534.9234.5734.74683,142
2/20/201534.6634.8834.2434.75863,014
2/19/201534.8535.0734.6834.711,081,333
2/18/201534.0034.9733.9834.841,404,814
2/17/201534.4334.5933.9234.001,579,812
2/13/201534.7134.7734.3034.511,366,781
2/12/201534.9335.1434.6534.711,146,496
2/11/201535.1035.2434.7134.841,548,240
2/10/201535.1435.3634.6535.281,869,369
2/9/201535.3135.6934.9135.091,093,509
2/6/201536.8436.8935.1835.491,464,355
2/5/201537.8437.9136.6536.931,460,069
2/4/201538.2338.2537.2937.471,154,498
2/3/201537.5638.6037.4838.571,492,673
2/2/201537.2137.6136.8937.52917,278
1/30/201537.6937.7236.9636.991,980,633
1/29/201537.6637.8637.1137.79870,677
1/28/201538.1438.4237.3537.45487,406
1/27/201537.9238.3537.7238.08692,370
1/26/201537.7538.0737.0538.071,867,862
1/23/201538.5038.6137.7637.84945,110
1/22/201538.3538.4937.8638.49917,146
1/21/201537.7038.0937.3938.05793,695
1/20/201537.6637.8537.2437.69593,663
1/16/201537.1337.7037.1237.66590,709
1/15/201537.0437.2236.8837.15889,306
1/14/201536.5236.9236.3836.88773,198
1/13/201537.2337.6136.4236.821,381,131
1/12/201537.0937.1136.6236.971,081,211
1/9/201537.2737.3236.6436.941,016,621
1/8/201536.8837.2636.7037.151,717,278
1/7/201536.6636.8636.3036.601,254,331
1/6/201537.2337.4236.3236.401,958,887
1/5/201537.8437.9736.8937.111,322,492
1/2/201538.1238.3537.5238.021,039,256
12/31/201438.9639.2037.8937.98907,234
12/30/201439.5639.5638.8738.88627,134
12/29/201438.7439.7538.5339.601,043,726
12/26/201438.5338.9938.3138.59411,851
12/24/201437.6138.4137.6138.27339,716
12/23/201437.8037.8937.5537.63565,499
12/22/201437.8637.8837.4137.63822,649
12/19/201437.4637.8437.1637.712,754,917
12/18/201437.1137.5736.9637.491,077,612
12/17/201436.1936.8636.1836.711,839,857
12/16/201436.2936.9636.0036.151,451,573
12/15/201436.9637.0536.2036.34945,682
12/12/201437.4137.6536.8636.88903,436
12/11/201437.4438.0837.4137.68765,777
12/10/201438.8038.8037.5337.54980,763
12/9/201437.9238.7337.7638.72820,269
12/8/201438.3238.7438.0538.30602,972
12/5/201438.3038.5538.1538.42613,079
12/4/201437.9938.4837.9738.47998,239
12/3/201437.6538.0637.5138.001,066,783
12/2/201437.2837.7137.0737.581,006,643
12/1/201437.6337.6537.2937.30866,899
11/28/201437.7938.0437.6237.71325,697
11/26/201437.6237.7737.5037.72774,674
11/25/201437.5537.6737.3937.53612,701
11/24/201437.5037.6437.3637.46444,709
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center