Ugi Corp (NY: UGI )

36.29 USD +0.41 (+1.14%)
Streaming Delayed Price Updated: 11:48 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 35.87 36.09 35.49 35.88 924,400 -0.16(-0.44%)
Nov 19, 2020 35.95 37.16 35.60 36.04 1,369,715 +0.59(+1.66%)
Nov 18, 2020 36.60 36.62 35.43 35.45 979,475 -0.81(-2.23%)
Nov 17, 2020 36.59 36.59 35.64 36.26 1,187,246 -0.53(-1.44%)
Nov 16, 2020 37.18 37.32 36.50 36.79 1,041,586 +0.36(+0.99%)
Nov 13, 2020 35.62 36.73 35.62 36.43 542,800 +0.95(+2.68%)
Nov 12, 2020 36.25 36.30 35.16 35.48 717,658 -1.13(-3.09%)
Nov 11, 2020 37.10 37.22 36.25 36.61 976,162 -0.54(-1.45%)
Nov 10, 2020 34.66 37.21 34.53 37.15 1,522,769 +2.79(+8.12%)
Nov 09, 2020 34.46 35.07 33.65 34.36 1,183,882 +2.04(+6.31%)
Nov 06, 2020 33.45 33.63 32.19 32.32 708,200 -0.95(-2.86%)
Nov 05, 2020 33.11 33.78 32.95 33.27 596,946 +0.31(+0.94%)
Nov 04, 2020 33.53 34.00 32.95 32.96 606,726 -0.85(-2.51%)
Nov 03, 2020 33.57 33.99 33.29 33.81 804,730 +0.56(+1.68%)
Nov 02, 2020 32.75 33.43 32.45 33.25 911,146 +0.91(+2.81%)
Oct 30, 2020 32.19 32.44 31.84 32.34 2,018,500 -0.03(-0.09%)
Oct 29, 2020 32.69 32.75 31.84 32.37 1,486,903 -0.58(-1.76%)
Oct 28, 2020 33.70 33.89 32.58 32.95 1,477,132 -1.50(-4.35%)
Oct 27, 2020 35.13 35.26 34.28 34.45 972,151 -0.77(-2.19%)
Oct 26, 2020 35.46 35.46 34.83 35.22 526,513 -0.64(-1.78%)
Oct 23, 2020 35.94 36.15 35.53 35.86 683,400 +0.17(+0.48%)
Oct 22, 2020 34.84 35.71 34.51 35.69 755,049 +0.91(+2.62%)
Oct 21, 2020 34.30 35.22 34.23 34.78 933,537 +0.36(+1.05%)
Oct 20, 2020 33.92 34.65 33.78 34.42 879,029 +0.77(+2.29%)
Oct 19, 2020 34.54 34.54 33.57 33.65 625,438 -0.74(-2.15%)
Oct 16, 2020 34.21 34.55 33.76 34.39 572,300 +0.15(+0.44%)
Oct 15, 2020 33.87 34.33 33.50 34.24 764,403 -0.01(-0.03%)
Oct 14, 2020 34.59 35.02 34.16 34.25 614,442 -0.25(-0.72%)
Oct 13, 2020 34.66 34.96 34.32 34.50 843,319 -0.40(-1.15%)
Oct 12, 2020 34.77 35.04 34.58 34.90 560,326 +0.06(+0.17%)
Oct 09, 2020 35.34 35.53 34.53 34.84 824,400 -0.34(-0.97%)
Oct 08, 2020 34.31 35.19 34.12 35.18 792,901 +1.08(+3.17%)
Oct 07, 2020 34.25 34.45 33.59 34.10 750,684 +0.03(+0.09%)
Oct 06, 2020 33.77 34.80 33.64 34.07 1,029,978 +0.57(+1.70%)
Oct 05, 2020 33.79 33.98 33.45 33.50 746,179 +0.11(+0.33%)
Oct 02, 2020 32.07 33.48 31.97 33.39 742,200 +0.75(+2.30%)
Oct 01, 2020 33.02 33.24 32.40 32.64 777,388 -0.34(-1.03%)
Sep 30, 2020 32.70 33.10 32.63 32.98 1,091,885 +0.49(+1.51%)
Sep 29, 2020 32.81 33.12 32.43 32.49 734,795 -0.23(-0.70%)
Sep 28, 2020 32.89 33.20 32.65 32.72 737,641 +0.21(+0.65%)
Sep 25, 2020 31.71 32.53 31.53 32.51 567,200 +0.53(+1.66%)
Sep 24, 2020 31.68 32.18 31.09 31.98 807,071 +0.17(+0.53%)
Sep 23, 2020 32.48 32.92 31.81 31.81 1,062,543 -0.65(-2.00%)
Sep 22, 2020 31.99 32.75 31.89 32.46 875,161 +0.61(+1.92%)
Sep 21, 2020 31.87 31.97 31.17 31.85 966,362 -0.62(-1.91%)
Sep 18, 2020 33.03 33.18 32.26 32.47 2,830,400 -0.68(-2.05%)
Sep 17, 2020 32.94 33.22 32.42 33.15 1,005,755 -0.01(-0.03%)
Sep 16, 2020 32.86 33.40 32.53 33.16 1,145,844 +0.32(+0.97%)
Sep 15, 2020 32.66 33.28 32.60 32.84 969,088 +0.21(+0.64%)
Sep 14, 2020 32.62 32.92 32.26 32.63 1,049,856 -0.26(-0.79%)
Sep 11, 2020 32.80 32.89 32.48 32.89 940,800 +0.00(+0.00%)
Sep 10, 2020 33.62 33.62 32.87 32.89 630,332 -0.65(-1.94%)
Sep 09, 2020 33.47 33.77 32.86 33.54 887,859 +0.19(+0.57%)
Sep 08, 2020 34.08 34.10 33.11 33.35 955,393 -0.82(-2.40%)
Sep 04, 2020 34.71 34.71 33.79 34.17 816,100 -0.23(-0.67%)
Sep 03, 2020 34.99 35.54 34.10 34.40 1,116,787 -0.66(-1.88%)
Sep 02, 2020 34.42 35.16 34.25 35.06 822,352 +0.82(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.