UGI: Historical Prices for U G I CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.66	23.89	23.59	23.89	314,400	23.89
24-Nov-09	23.53	23.60	23.26	23.57	378,100	23.57
23-Nov-09	23.60	23.88	23.39	23.53	396,600	23.53
20-Nov-09	23.44	23.57	23.20	23.36	338,700	23.36
19-Nov-09	23.75	23.90	23.25	23.55	492,100	23.55
18-Nov-09	24.25	24.25	23.87	23.92	341,100	23.92
17-Nov-09	23.98	24.24	23.69	24.24	500,900	24.24
16-Nov-09	23.70	24.00	23.67	23.95	389,300	23.95
13-Nov-09	23.62	23.69	23.48	23.64	409,000	23.64
12-Nov-09	24.08	24.26	23.60	23.63	441,900	23.63
11-Nov-09	24.16	24.36	23.95	24.20	557,400	24.20
10-Nov-09	24.40	24.48	24.03	24.07	986,200	24.07
9-Nov-09	24.21	24.55	24.03	24.55	380,500	24.55
6-Nov-09	24.20	24.39	24.03	24.14	278,900	24.14
5-Nov-09	24.06	24.36	23.95	24.36	315,600	24.36
4-Nov-09	23.95	24.19	23.84	23.93	432,400	23.93
3-Nov-09	23.67	23.91	23.56	23.84	403,500	23.84
2-Nov-09	23.98	24.03	23.69	23.81	628,600	23.81
30-Oct-09	24.32	24.45	23.87	23.88	723,600	23.88
29-Oct-09	24.29	24.55	24.06	24.38	764,300	24.38
28-Oct-09	24.90	24.97	24.33	24.34	794,900	24.34
27-Oct-09	24.88	25.19	24.68	24.79	680,600	24.79
26-Oct-09	25.14	25.53	24.75	24.84	596,200	24.84
23-Oct-09	25.42	25.50	25.06	25.21	474,300	25.21
22-Oct-09	25.17	25.58	25.17	25.44	508,800	25.44
21-Oct-09	25.24	25.65	25.13	25.26	683,000	25.26
20-Oct-09	25.31	25.49	24.91	25.32	568,900	25.32
19-Oct-09	24.71	25.39	24.61	25.35	493,500	25.35
16-Oct-09	24.84	24.96	24.64	24.72	423,500	24.72
15-Oct-09	24.66	25.00	24.51	24.93	501,200	24.93
14-Oct-09	24.75	24.95	24.37	24.70	417,400	24.70
13-Oct-09	24.92	24.98	24.49	24.63	413,300	24.63
12-Oct-09	24.93	24.97	24.64	24.88	567,700	24.88
9-Oct-09	24.59	24.89	24.59	24.81	214,700	24.81
8-Oct-09	24.62	24.73	24.47	24.67	651,900	24.67
7-Oct-09	24.75	24.76	24.55	24.61	355,200	24.61
6-Oct-09	25.02	25.13	24.71	24.83	467,000	24.83
5-Oct-09	24.50	24.91	24.25	24.87	528,400	24.87
2-Oct-09	24.77	25.03	24.46	24.50	465,400	24.50
1-Oct-09	25.14	25.23	24.74	24.89	378,600	24.89
30-Sep-09	25.34	25.44	24.94	25.06	621,500	25.06
29-Sep-09	25.30	25.55	25.12	25.39	540,900	25.39
28-Sep-09	25.22	25.33	25.08	25.22	361,300	25.22
25-Sep-09	25.25	25.33	25.08	25.11	412,800	25.11
24-Sep-09	25.20	25.43	25.18	25.18	279,700	25.18
23-Sep-09	25.55	25.60	25.15	25.22	506,200	25.22
22-Sep-09	25.72	25.81	25.47	25.54	430,200	25.54
21-Sep-09	25.61	25.69	25.38	25.64	582,700	25.64
18-Sep-09	25.94	26.02	25.35	25.78	565,500	25.78
17-Sep-09	26.12	26.26	25.96	26.02	303,400	26.02
16-Sep-09	26.25	26.37	25.98	26.09	454,200	26.09
15-Sep-09	25.73	26.26	25.64	26.20	717,300	26.20
14-Sep-09	25.38	25.80	25.28	25.62	492,900	25.62
11-Sep-09	25.85	25.85	25.32	25.50	711,600	25.50
11-Sep-09	$ 0.20 Dividend
10-Sep-09	25.72	25.94	25.54	25.94	380,200	25.74
9-Sep-09	25.91	25.93	25.59	25.76	304,300	25.56
8-Sep-09	25.58	25.94	25.51	25.92	307,000	25.72
4-Sep-09	25.58	25.74	25.46	25.55	276,900	25.35
3-Sep-09	25.51	25.66	25.19	25.65	411,700	25.45
2-Sep-09	25.30	25.55	25.08	25.48	435,700	25.28
1-Sep-09	25.28	25.54	24.32	25.26	596,400	25.07
31-Aug-09	25.77	25.95	25.29	25.51	512,900	25.31
28-Aug-09	26.29	26.29	25.79	25.91	481,300	25.71
27-Aug-09	26.42	26.42	26.03	26.19	400,400	25.99
26-Aug-09	26.61	26.72	26.37	26.39	359,100	26.19
25-Aug-09	26.74	26.79	26.63	26.67	357,800	26.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions