UGI: Historical Prices for U G I CP

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	24.91	24.93	24.60	24.66	597,600	24.66
16-Dec-09	24.95	25.13	24.79	24.99	816,100	24.99
15-Dec-09	24.54	24.77	24.40	24.76	975,600	24.76
14-Dec-09	24.78	24.91	24.52	24.56	859,000	24.56
11-Dec-09	23.94	24.48	23.91	24.33	889,900	24.33
11-Dec-09	$ 0.20 Dividend
10-Dec-09	23.91	24.15	23.87	24.03	531,400	23.83
9-Dec-09	23.94	23.94	23.61	23.75	825,600	23.55
8-Dec-09	23.76	23.95	23.52	23.89	534,400	23.69
7-Dec-09	23.62	23.90	23.40	23.85	473,200	23.65
4-Dec-09	23.76	23.79	23.32	23.59	779,700	23.39
3-Dec-09	23.58	23.68	23.35	23.45	706,700	23.25
2-Dec-09	23.65	23.82	23.18	23.58	1,339,200	23.38
1-Dec-09	23.67	23.94	23.59	23.64	546,600	23.44
30-Nov-09	23.51	23.60	23.35	23.48	897,300	23.28
27-Nov-09	23.28	23.74	23.28	23.53	148,100	23.33
25-Nov-09	23.66	23.89	23.59	23.89	314,400	23.69
24-Nov-09	23.53	23.60	23.26	23.57	378,100	23.37
23-Nov-09	23.60	23.88	23.39	23.53	396,600	23.33
20-Nov-09	23.44	23.57	23.20	23.36	338,700	23.17
19-Nov-09	23.75	23.90	23.25	23.55	492,100	23.35
18-Nov-09	24.25	24.25	23.87	23.92	341,100	23.72
17-Nov-09	23.98	24.24	23.69	24.24	500,900	24.04
16-Nov-09	23.70	24.00	23.67	23.95	389,300	23.75
13-Nov-09	23.62	23.69	23.48	23.64	409,000	23.44
12-Nov-09	24.08	24.26	23.60	23.63	441,900	23.43
11-Nov-09	24.16	24.36	23.95	24.20	557,400	24.00
10-Nov-09	24.40	24.48	24.03	24.07	986,200	23.87
9-Nov-09	24.21	24.55	24.03	24.55	380,500	24.35
6-Nov-09	24.20	24.39	24.03	24.14	278,900	23.94
5-Nov-09	24.06	24.36	23.95	24.36	315,600	24.16
4-Nov-09	23.95	24.19	23.84	23.93	432,400	23.73
3-Nov-09	23.67	23.91	23.56	23.84	403,500	23.64
2-Nov-09	23.98	24.03	23.69	23.81	628,600	23.61
30-Oct-09	24.32	24.45	23.87	23.88	723,600	23.68
29-Oct-09	24.29	24.55	24.06	24.38	764,300	24.18
28-Oct-09	24.90	24.97	24.33	24.34	794,900	24.14
27-Oct-09	24.88	25.19	24.68	24.79	680,600	24.58
26-Oct-09	25.14	25.53	24.75	24.84	596,200	24.63
23-Oct-09	25.42	25.50	25.06	25.21	474,300	25.00
22-Oct-09	25.17	25.58	25.17	25.44	508,800	25.23
21-Oct-09	25.24	25.65	25.13	25.26	683,000	25.05
20-Oct-09	25.31	25.49	24.91	25.32	568,900	25.11
19-Oct-09	24.71	25.39	24.61	25.35	493,500	25.14
16-Oct-09	24.84	24.96	24.64	24.72	423,500	24.51
15-Oct-09	24.66	25.00	24.51	24.93	501,200	24.72
14-Oct-09	24.75	24.95	24.37	24.70	417,400	24.49
13-Oct-09	24.92	24.98	24.49	24.63	413,300	24.43
12-Oct-09	24.93	24.97	24.64	24.88	567,700	24.67
9-Oct-09	24.59	24.89	24.59	24.81	214,700	24.60
8-Oct-09	24.62	24.73	24.47	24.67	651,900	24.46
7-Oct-09	24.75	24.76	24.55	24.61	355,200	24.41
6-Oct-09	25.02	25.13	24.71	24.83	467,000	24.62
5-Oct-09	24.50	24.91	24.25	24.87	528,400	24.66
2-Oct-09	24.77	25.03	24.46	24.50	465,400	24.30
1-Oct-09	25.14	25.23	24.74	24.89	378,600	24.68
30-Sep-09	25.34	25.44	24.94	25.06	621,500	24.85
29-Sep-09	25.30	25.55	25.12	25.39	540,900	25.18
28-Sep-09	25.22	25.33	25.08	25.22	361,300	25.01
25-Sep-09	25.25	25.33	25.08	25.11	412,800	24.90
24-Sep-09	25.20	25.43	25.18	25.18	279,700	24.97
23-Sep-09	25.55	25.60	25.15	25.22	506,200	25.01
22-Sep-09	25.72	25.81	25.47	25.54	430,200	25.33
21-Sep-09	25.61	25.69	25.38	25.64	582,700	25.43
18-Sep-09	25.94	26.02	25.35	25.78	565,500	25.57
17-Sep-09	26.12	26.26	25.96	26.02	303,400	25.80
16-Sep-09	26.25	26.37	25.98	26.09	454,200	25.87
* 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