Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ugi Corp (NY: UGI )

22.08 -0.39 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.371 5.420 5.282 5.391 1,038,380 +0.01(+0.10%)
Oct 30, 2002 5.340 5.399 5.314 5.385 1,806,912 +0.04(+0.70%)
Oct 29, 2002 5.357 5.357 5.213 5.347 674,983 +0.03(+0.47%)
Oct 28, 2002 5.404 5.404 5.302 5.322 656,993 -0.08(-1.52%)
Oct 25, 2002 5.315 5.404 5.281 5.404 752,700 +0.10(+1.86%)
Oct 24, 2002 5.420 5.460 5.281 5.306 1,573,762 -0.11(-1.95%)
Oct 23, 2002 5.378 5.468 5.336 5.411 1,439,916 +0.03(+0.52%)
Oct 22, 2002 5.329 5.388 5.271 5.384 1,674,506 +0.09(+1.68%)
Oct 21, 2002 5.197 5.309 5.171 5.295 890,863 +0.11(+2.14%)
Oct 18, 2002 5.156 5.204 5.110 5.183 624,611 +0.06(+1.08%)
Oct 17, 2002 5.121 5.178 5.072 5.128 1,088,752 +0.04(+0.82%)
Oct 16, 2002 5.232 5.232 5.024 5.086 908,853 -0.15(-2.92%)
Oct 15, 2002 5.128 5.243 5.113 5.239 1,628,451 +0.11(+2.17%)
Oct 14, 2002 5.107 5.189 5.060 5.128 854,883 +0.09(+1.77%)
Oct 11, 2002 5.139 5.193 5.017 5.039 698,730 -0.10(-2.00%)
Oct 10, 2002 4.878 5.183 4.850 5.142 1,157,114 +0.25(+5.08%)
Oct 09, 2002 5.114 5.128 4.887 4.893 1,086,594 -0.25(-4.84%)
Oct 08, 2002 5.142 5.172 5.068 5.142 1,829,219 -0.02(-0.40%)
Oct 07, 2002 5.156 5.245 5.142 5.163 1,047,735 -0.01(-0.13%)
Oct 04, 2002 5.309 5.309 5.081 5.170 1,392,423 -0.10(-1.98%)
Oct 03, 2002 5.204 5.288 5.182 5.274 964,262 +0.09(+1.74%)
Oct 02, 2002 5.170 5.267 5.156 5.183 1,180,141 +0.03(+0.54%)
Oct 01, 2002 5.058 5.211 5.011 5.156 1,688,898 +0.10(+2.06%)
Sep 30, 2002 4.906 5.051 4.857 5.051 1,160,712 +0.12(+2.39%)
Sep 27, 2002 5.072 5.108 4.921 4.933 759,176 -0.16(-3.14%)
Sep 26, 2002 4.878 5.093 4.871 5.093 1,040,539 +0.23(+4.71%)
Sep 25, 2002 4.725 4.911 4.704 4.864 828,977 +0.14(+3.03%)
Sep 24, 2002 4.725 4.773 4.705 4.721 1,013,914 -0.01(-0.26%)
Sep 23, 2002 4.711 4.753 4.666 4.733 778,605 +0.03(+0.62%)
Sep 20, 2002 4.735 4.739 4.676 4.704 621,013 +0.00(+0.09%)
Sep 19, 2002 4.808 4.808 4.696 4.700 574,959 -0.12(-2.40%)
Sep 18, 2002 4.794 4.861 4.762 4.815 668,507 +0.02(+0.43%)
Sep 17, 2002 4.901 4.922 4.794 4.794 827,538 -0.11(-2.18%)
Sep 16, 2002 4.878 4.919 4.869 4.901 523,148 -0.03(-0.68%)
Sep 13, 2002 4.805 4.946 4.794 4.935 799,474 +0.13(+2.72%)
Sep 12, 2002 4.836 4.836 4.794 4.804 596,547 -0.05(-1.09%)
Sep 11, 2002 4.850 4.929 4.847 4.857 474,215 +0.00(+0.09%)
Sep 10, 2002 4.947 4.947 4.797 4.853 633,246 -0.12(-2.32%)
Sep 09, 2002 4.885 4.975 4.773 4.968 786,521 +0.09(+1.85%)
Sep 06, 2002 4.871 4.906 4.836 4.878 690,095 +0.02(+0.43%)
Sep 05, 2002 4.864 4.912 4.842 4.857 735,429 -0.01(-0.14%)
Sep 04, 2002 4.801 4.901 4.772 4.864 1,005,998 +0.06(+1.30%)
Sep 03, 2002 4.886 4.899 4.725 4.801 705,926 -0.08(-1.71%)
Aug 30, 2002 4.822 4.933 4.779 4.885 805,230 +0.07(+1.53%)
Aug 29, 2002 4.815 4.829 4.704 4.811 968,579 +0.00(+0.06%)
Aug 28, 2002 4.871 4.919 4.808 4.808 721,037 -0.12(-2.43%)
Aug 27, 2002 5.010 5.069 4.926 4.928 863,518 -0.07(-1.39%)
Aug 26, 2002 4.919 5.017 4.914 4.997 897,339 +0.08(+1.73%)
Aug 23, 2002 4.996 5.013 4.906 4.912 625,331 -0.07(-1.45%)
Aug 22, 2002 5.038 5.038 4.947 4.985 1,127,611 -0.06(-1.10%)
Aug 21, 2002 4.940 5.040 4.864 5.040 790,119 +0.15(+3.04%)
Aug 20, 2002 4.857 4.931 4.830 4.892 455,505 +0.10(+2.18%)
Aug 16, 2002 4.808 4.842 4.769 4.787 784,362 -0.02(-0.43%)
Aug 15, 2002 4.780 4.861 4.780 4.808 733,990 +0.05(+1.02%)
Aug 14, 2002 4.587 4.760 4.587 4.760 801,632 +0.17(+3.79%)
Aug 13, 2002 4.676 4.676 4.575 4.586 720,318 -0.08(-1.81%)
Aug 12, 2002 4.586 4.696 4.579 4.671 521,709 +0.17(+3.70%)
Aug 07, 2002 4.450 4.530 4.434 4.504 518,830 +0.06(+1.31%)
Aug 06, 2002 4.447 4.457 4.391 4.446 818,903 +0.08(+1.88%)
Aug 05, 2002 4.333 4.426 4.330 4.364 666,348 +0.03(+0.71%)
Aug 02, 2002 4.461 4.465 4.333 4.333 710,963 -0.07(-1.48%)
Aug 01, 2002 4.364 4.422 4.294 4.398 864,238 +0.09(+2.10%)
Jul 31, 2002 4.384 4.461 4.282 4.308 1,177,263 -0.08(-1.74%)
Jul 30, 2002 4.226 4.412 4.226 4.384 634,686 +0.16(+3.75%)
Jul 29, 2002 4.030 4.247 4.030 4.226 734,710 +0.17(+4.14%)
Jul 26, 2002 3.981 4.058 3.963 4.058 569,922 +0.11(+2.82%)
Jul 25, 2002 3.738 4.002 3.722 3.947 1,403,217 +0.21(+5.58%)
Jul 24, 2002 3.697 3.794 3.567 3.738 1,823,463 +0.04(+1.13%)
Jul 23, 2002 3.862 3.862 3.676 3.697 1,095,229 -0.16(-4.14%)
Jul 22, 2002 3.974 3.974 3.801 3.856 574,959 -0.12(-2.97%)
Jul 19, 2002 4.058 4.079 3.794 3.974 1,265,774 -0.26(-6.20%)
Jul 17, 2002 4.232 4.280 4.155 4.237 320,221 +0.07(+1.67%)
Jul 12, 2002 4.120 4.212 4.086 4.168 786,521 +0.07(+1.66%)
Jul 11, 2002 4.169 4.232 4.100 4.100 1,262,895 -0.06(-1.34%)
Jul 10, 2002 4.429 4.440 4.155 4.155 978,654 -0.27(-6.12%)
Jul 09, 2002 4.454 4.473 4.391 4.426 354,042 -0.03(-0.59%)
Jul 08, 2002 4.487 4.487 4.452 4.452 441,833 -0.03(-0.77%)
Jul 05, 2002 4.412 4.500 4.402 4.487 234,589 +0.09(+2.02%)
Jul 04, 2002 4.468 4.468 4.382 4.398 331,015 +0.00(+0.00%)
Jul 03, 2002 4.468 4.468 4.382 4.398 331,015 -0.07(-1.52%)
Jul 02, 2002 4.597 4.597 4.462 4.466 413,769 -0.10(-2.25%)
Jul 01, 2002 4.440 4.589 4.433 4.569 855,602 +0.13(+2.94%)
Jun 28, 2002 4.426 4.512 4.416 4.439 926,843 +0.01(+0.13%)
Jun 27, 2002 4.350 4.444 4.308 4.433 728,953 +0.11(+2.47%)
Jun 26, 2002 4.391 4.391 4.308 4.326 714,561 -0.07(-1.64%)
Jun 25, 2002 4.370 4.447 4.370 4.398 760,615 +0.05(+1.12%)
Jun 21, 2002 4.397 4.432 4.350 4.350 648,358 -0.01(-0.29%)
Jun 20, 2002 4.330 4.446 4.315 4.362 618,854 +0.03(+0.77%)
Jun 19, 2002 4.358 4.441 4.322 4.329 721,757 -0.02(-0.35%)
Jun 18, 2002 4.344 4.404 4.325 4.344 500,840 +0.00(+0.00%)
Jun 17, 2002 4.170 4.344 4.165 4.344 523,148 +0.18(+4.20%)
Jun 14, 2002 4.169 4.208 4.086 4.169 712,402 -0.03(-0.76%)
Jun 12, 2002 4.148 4.201 4.120 4.201 415,208 +0.04(+1.04%)
Jun 11, 2002 4.141 4.183 4.127 4.158 394,340 -0.01(-0.13%)
Jun 10, 2002 4.175 4.190 4.141 4.163 587,192 +0.01(+0.30%)
Jun 07, 2002 4.113 4.161 4.100 4.151 420,245 +0.01(+0.23%)
Jun 06, 2002 4.204 4.225 4.120 4.141 584,314 -0.08(-1.81%)
Jun 05, 2002 4.266 4.277 4.197 4.218 336,052 -0.09(-2.10%)
May 31, 2002 4.447 4.447 4.308 4.308 721,037 -0.19(-4.32%)
May 28, 2002 4.468 4.516 4.426 4.503 7,587,448 +0.04(+0.87%)
May 27, 2002 4.516 4.551 4.454 4.464 459,103 +0.00(+0.00%)
May 24, 2002 4.516 4.551 4.454 4.464 451,907 -0.05(-1.17%)
May 23, 2002 4.423 4.516 4.398 4.516 341,809 +0.10(+2.17%)
May 22, 2002 4.426 4.454 4.377 4.421 298,633 +0.00(+0.03%)
May 21, 2002 4.364 4.419 4.308 4.419 770,690 +0.08(+1.76%)
May 20, 2002 4.433 4.441 4.343 4.343 370,593 -0.08(-1.88%)
May 17, 2002 4.426 4.454 4.334 4.426 333,893 -0.01(-0.25%)
May 16, 2002 4.516 4.551 4.433 4.437 348,285 -0.09(-2.06%)
May 15, 2002 4.558 4.579 4.482 4.530 363,397 -0.02(-0.46%)
May 14, 2002 4.454 4.558 4.454 4.551 427,441 +0.11(+2.50%)
May 13, 2002 4.415 4.454 4.400 4.440 349,005 +0.03(+0.57%)
May 10, 2002 4.451 4.482 4.361 4.415 346,126 -0.05(-1.18%)
May 09, 2002 4.503 4.546 4.432 4.468 719,598 -0.05(-1.11%)
May 08, 2002 4.433 4.530 4.433 4.518 1,798,996 +0.10(+2.23%)
May 07, 2002 4.447 4.475 4.412 4.419 469,178 -0.03(-0.62%)
May 06, 2002 4.503 4.530 4.447 4.447 439,674 -0.02(-0.47%)
May 03, 2002 4.461 4.482 4.436 4.468 410,890 -0.01(-0.22%)
May 02, 2002 4.440 4.479 4.433 4.478 619,574 +0.07(+1.64%)
May 01, 2002 4.447 4.454 4.350 4.405 622,452 +0.03(+0.63%)
Apr 30, 2002 4.412 4.482 4.377 4.377 426,002 -0.07(-1.53%)
Apr 29, 2002 4.366 4.446 4.344 4.446 315,903 +0.05(+1.17%)
Apr 26, 2002 4.426 4.447 4.364 4.394 335,332 -0.05(-1.19%)
Apr 25, 2002 4.459 4.504 4.398 4.447 359,079 -0.01(-0.28%)
Apr 24, 2002 4.489 4.586 4.448 4.459 566,324 -0.02(-0.53%)
Apr 23, 2002 4.501 4.561 4.483 4.483 333,174 -0.03(-0.71%)
Apr 22, 2002 4.576 4.576 4.487 4.515 384,265 -0.06(-1.34%)
Apr 19, 2002 4.565 4.582 4.516 4.576 174,862 +0.02(+0.46%)
Apr 18, 2002 4.558 4.558 4.525 4.555 366,995 +0.02(+0.40%)
Apr 17, 2002 4.547 4.615 4.512 4.537 325,978 -0.02(-0.46%)
Apr 16, 2002 4.440 4.558 4.440 4.558 353,322 +0.15(+3.31%)
Apr 15, 2002 4.461 4.475 4.398 4.412 610,939 -0.06(-1.40%)
Apr 12, 2002 4.398 4.475 4.384 4.475 479,252 +0.08(+1.74%)
Apr 11, 2002 4.475 4.475 4.390 4.398 398,657 -0.07(-1.56%)
Apr 10, 2002 4.419 4.471 4.419 4.468 351,883 +0.06(+1.42%)
Apr 09, 2002 4.377 4.416 4.377 4.405 1,242,027 +0.00(+0.00%)
Apr 08, 2002 4.433 4.433 4.359 4.405 757,737 +0.00(+0.00%)
Apr 05, 2002 4.416 4.433 4.391 4.405 721,037 +0.01(+0.13%)
Apr 04, 2002 4.377 4.402 4.339 4.400 321,660 +0.03(+0.64%)
Apr 03, 2002 4.396 4.397 4.347 4.372 379,228 -0.01(-0.22%)
Apr 02, 2002 4.357 4.396 4.334 4.382 802,352 +0.03(+0.80%)
Apr 01, 2002 4.336 4.369 4.307 4.347 515,232 -0.01(-0.19%)
Mar 29, 2002 4.329 4.355 4.308 4.355 445,431 +0.00(+0.00%)
Mar 28, 2002 4.329 4.355 4.308 4.355 445,431 +0.04(+0.93%)
Mar 27, 2002 4.252 4.325 4.225 4.315 1,376,592 +0.07(+1.64%)
Mar 26, 2002 4.245 4.307 4.229 4.245 403,694 +0.01(+0.20%)
Mar 25, 2002 4.280 4.315 4.225 4.237 436,076 -0.06(-1.49%)
Mar 22, 2002 4.343 4.344 4.268 4.301 507,317 -0.05(-1.15%)
Mar 21, 2002 4.183 4.376 4.183 4.351 417,367 +0.16(+3.85%)
Mar 20, 2002 4.225 4.238 4.173 4.190 295,755 -0.04(-0.99%)
Mar 19, 2002 4.190 4.237 4.190 4.232 174,862 +0.04(+1.00%)
Mar 18, 2002 4.186 4.208 4.148 4.190 359,079 +0.00(+0.10%)
Mar 15, 2002 4.105 4.237 4.105 4.186 502,999 +0.01(+0.27%)
Mar 14, 2002 4.134 4.190 4.134 4.175 280,643 +0.03(+0.81%)
Mar 13, 2002 4.162 4.190 4.127 4.141 336,052 -0.03(-0.67%)
Mar 12, 2002 4.197 4.200 4.158 4.169 228,832 -0.02(-0.43%)
Mar 11, 2002 4.162 4.187 4.138 4.187 347,566 +0.02(+0.43%)
Mar 08, 2002 4.162 4.169 4.113 4.169 374,910 +0.01(+0.33%)
Mar 07, 2002 4.169 4.186 4.108 4.155 431,039 +0.01(+0.17%)
Mar 06, 2002 4.073 4.148 4.058 4.148 718,159 +0.06(+1.50%)
Mar 05, 2002 4.141 4.169 4.077 4.087 515,952 -0.05(-1.14%)
Mar 04, 2002 4.093 4.155 4.087 4.134 382,106 +0.05(+1.19%)
Mar 01, 2002 3.995 4.086 3.954 4.086 531,063 +0.07(+1.73%)
Feb 28, 2002 4.023 4.023 3.980 4.016 432,478 +0.01(+0.14%)
Feb 27, 2002 4.030 4.063 3.995 4.011 334,613 -0.01(-0.24%)
Feb 26, 2002 3.991 4.043 3.954 4.020 432,478 -0.03(-0.69%)
Feb 25, 2002 4.013 4.079 3.967 4.048 8,191,191 +0.06(+1.57%)
Feb 22, 2002 3.927 3.988 3.902 3.986 560,567 +0.07(+1.77%)
Feb 21, 2002 3.940 3.961 3.898 3.916 872,153 -0.04(-0.95%)
Feb 20, 2002 3.870 3.954 3.870 3.954 1,708,327 +0.08(+1.97%)
Feb 19, 2002 3.863 3.898 3.849 3.877 671,385 -0.01(-0.36%)
Feb 18, 2002 3.844 3.905 3.844 3.891 366,995 +0.00(+0.00%)
Feb 15, 2002 3.844 3.905 3.844 3.891 366,995 +0.04(+1.05%)
Feb 14, 2002 3.894 3.922 3.835 3.851 355,481 -0.04(-1.04%)
Feb 13, 2002 3.891 3.905 3.872 3.891 490,046 +0.01(+0.14%)
Feb 12, 2002 3.863 3.891 3.862 3.885 651,956 +0.02(+0.58%)
Feb 11, 2002 3.765 3.890 3.765 3.863 479,252 +0.06(+1.68%)
Feb 08, 2002 3.794 3.830 3.780 3.799 500,121 -0.02(-0.40%)
Feb 07, 2002 3.865 3.876 3.815 3.815 492,205 -0.05(-1.26%)
Feb 06, 2002 3.863 3.891 3.833 3.863 337,491 -0.01(-0.25%)
Feb 05, 2002 3.884 3.904 3.859 3.873 708,804 -0.01(-0.29%)
Feb 04, 2002 3.877 3.890 3.842 3.884 385,704 +0.02(+0.47%)
Feb 01, 2002 3.940 3.941 3.863 3.866 573,520 -0.08(-2.01%)
Jan 31, 2002 3.933 3.945 3.888 3.945 628,209 +0.02(+0.50%)
Jan 30, 2002 3.945 3.947 3.859 3.926 738,308 -0.02(-0.49%)
Jan 29, 2002 4.015 4.015 3.912 3.945 404,414 -0.06(-1.42%)
Jan 28, 2002 3.970 4.030 3.967 4.002 1,000,961 +0.03(+0.84%)
Jan 25, 2002 4.027 4.029 3.969 3.969 470,617 -0.07(-1.79%)
Jan 24, 2002 4.080 4.083 4.031 4.041 482,131 -0.05(-1.29%)
Jan 23, 2002 4.044 4.108 4.036 4.094 935,478 +0.05(+1.24%)
Jan 22, 2002 4.127 4.148 4.037 4.044 433,918 -0.08(-2.02%)
Jan 21, 2002 4.169 4.176 4.116 4.127 289,998 +0.00(+0.00%)
Jan 18, 2002 4.169 4.176 4.116 4.127 284,961 -0.04(-1.00%)
Jan 17, 2002 4.113 4.169 4.113 4.169 423,843 +0.03(+0.67%)
Jan 16, 2002 4.190 4.191 4.100 4.141 510,195 -0.07(-1.65%)
Jan 15, 2002 4.162 4.211 4.152 4.211 396,498 +0.06(+1.51%)
Jan 14, 2002 4.176 4.176 4.113 4.148 485,729 -0.04(-0.86%)
Jan 11, 2002 4.204 4.232 4.170 4.184 187,815 -0.03(-0.63%)
Jan 10, 2002 4.120 4.225 4.101 4.211 440,394 +0.01(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.