UGI - UGI Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201951.3051.6350.2850.2850.28826,400
Jul 18, 201951.8151.8851.1751.5851.581,270,500
Jul 17, 201952.8652.8951.8751.9651.961,402,800
Jul 16, 201952.5752.6952.2752.6052.60962,100
Jul 15, 201952.9852.9852.4852.6552.651,026,400
Jul 12, 201953.2453.2552.5252.9052.901,040,100
Jul 11, 201953.0753.3252.6053.1653.161,420,400
Jul 10, 201953.2653.4552.9753.0953.09922,200
Jul 09, 201953.1053.1352.5553.0453.041,179,800
Jul 08, 201952.8453.2252.7153.2153.211,269,700
Jul 05, 201952.1552.9452.0852.9052.90935,000
Jul 03, 201953.6453.8251.7252.4352.431,518,200
Jul 02, 201953.5754.0553.3253.9953.99835,100
Jul 01, 201953.5053.7853.0453.3353.331,083,800
Jun 28, 201952.7953.4952.7953.4153.412,023,000
Jun 27, 201952.5752.9452.2152.8152.81829,500
Jun 26, 201953.9153.9552.3952.4052.401,239,400
Jun 25, 201953.5654.2553.3554.0154.011,138,600
Jun 24, 201953.9253.9853.2453.4053.40863,900
Jun 21, 201952.7253.9852.5853.8553.852,110,800
Jun 20, 201953.2253.2952.5853.0953.09688,700
Jun 19, 201952.3352.9851.9852.8152.811,067,700
Jun 18, 201953.2153.2152.1152.3752.37920,800
Jun 17, 201952.8953.0552.4152.6452.64800,700
Jun 14, 201952.8253.2552.5353.0553.05633,000
Jun 13, 201952.8453.1052.5052.7252.72891,100
Jun 13, 20190.3 Dividend
Jun 12, 201952.6453.0652.5552.9752.67765,500
Jun 11, 201952.5852.7252.1152.5052.20887,200
Jun 10, 201953.5253.7052.5352.6652.36444,300
Jun 07, 201954.2254.4853.7153.7153.41788,700
Jun 06, 201953.4053.8453.2753.6853.381,047,300
Jun 05, 201952.5553.3452.1553.1652.86724,900
Jun 04, 201952.6052.6251.8652.5452.241,018,100
Jun 03, 201951.8152.4851.6052.3552.05877,800
May 31, 201951.0551.6350.7151.6151.32906,800
May 30, 201951.5051.8850.9351.2150.92954,600
May 29, 201952.9152.9151.3651.4951.20782,400
May 28, 201953.2653.5152.7752.8452.541,914,100
May 24, 201952.6053.3452.5953.2452.94885,200
May 23, 201953.5353.5352.2452.4552.151,175,600
May 22, 201953.5753.6153.1153.5753.27877,000
May 21, 201953.2353.6253.0553.4753.171,361,700
May 20, 201953.7854.1652.9653.2252.921,119,000
May 17, 201954.0854.2653.8653.9253.611,054,600
May 16, 201953.7554.4353.7554.2353.921,661,000
May 15, 201954.4354.4353.7353.8853.571,911,100
May 14, 201954.2054.4754.0954.1353.821,255,400
May 13, 201954.6954.8154.0554.3354.021,322,800
May 10, 201954.0955.0253.7955.0154.701,276,800
May 09, 201953.3954.0953.1354.0153.701,259,800
May 08, 201954.0054.2053.1453.1752.871,489,900
May 07, 201954.6255.1753.4953.9253.611,524,300
May 06, 201954.7754.9954.3554.9654.651,231,500
May 03, 201954.0855.0454.0854.7154.401,143,000
May 02, 201954.1054.4253.7953.9353.621,008,800
May 01, 201954.6554.7254.0754.0753.761,083,100
Apr 30, 201953.6654.6753.3754.5154.202,503,300
Apr 29, 201953.6153.7853.3153.5153.21493,000
Apr 26, 201953.8954.1253.6753.7853.48999,900
Apr 25, 201953.5954.1353.3653.7453.441,102,400
Apr 24, 201953.2854.0453.2853.7753.472,441,800
Apr 23, 201952.8653.2452.7253.1852.882,251,500
Apr 22, 201952.5152.7752.3652.7152.411,463,300
Apr 18, 201952.4352.6652.2552.5152.21930,500
Apr 17, 201952.8652.8652.1952.3452.041,279,000
Apr 16, 201953.1053.2352.6352.7852.48977,900
Apr 15, 201953.2053.5052.9353.0752.771,123,700
Apr 12, 201952.9453.2952.9253.1952.891,407,000
Apr 11, 201952.7352.9952.5452.8852.581,267,900
Apr 10, 201953.1853.7152.8252.8752.571,388,200
Apr 09, 201952.7453.4152.7453.1052.801,307,900
Apr 08, 201952.8753.1552.5053.0252.721,522,600
Apr 05, 201952.8753.0952.5153.0352.731,958,100
Apr 04, 201952.4152.8452.2852.5052.202,503,900
Apr 03, 201950.8452.3050.4052.2951.994,631,100
Apr 02, 201951.9252.5150.8251.3251.036,237,800
Apr 01, 201955.4455.6854.8555.3955.08556,700
Mar 29, 201955.4455.6855.3255.4255.111,271,600
Mar 28, 201956.0956.4355.4055.4655.15645,700
Mar 27, 201956.4256.4956.0856.2755.95644,100
Mar 26, 201956.0756.4355.9256.4056.08704,300
Mar 25, 201955.6455.9855.2755.9655.64805,000
Mar 22, 201955.8256.2155.6055.6955.371,333,500
Mar 21, 201954.4355.8354.4355.7055.38955,700
Mar 20, 201954.7154.9554.1254.4954.181,022,900
Mar 19, 201955.1855.4154.6054.7654.45631,000
Mar 18, 201955.0555.5454.8655.1654.851,127,200
Mar 15, 201954.8655.2454.6855.0054.691,287,900
Mar 14, 201954.7855.3154.6954.8054.49701,800
Mar 14, 20190.26 Dividend
Mar 13, 201954.6555.1754.5355.0154.44880,800
Mar 12, 201954.8054.8654.5254.6854.11957,800
Mar 11, 201954.5154.8754.4754.8754.30539,200
Mar 08, 201954.4754.6854.0454.5954.02588,200
Mar 07, 201954.4154.8954.2254.5453.971,030,600
Mar 06, 201954.5954.8554.0554.0553.49969,200
Mar 05, 201954.7354.9954.4754.5453.97820,200
Mar 04, 201954.7054.9554.0354.9054.33931,500
Mar 01, 201954.9655.1354.1454.5053.94817,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...