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 )

24.69 +0.15 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 7.154 7.311 7.123 7.250 1,849,194 +0.13(+1.79%)
May 29, 2003 7.165 7.165 7.048 7.123 2,349,704 -0.03(-0.41%)
May 28, 2003 7.239 7.239 7.123 7.152 1,727,015 -0.10(-1.34%)
May 27, 2003 6.928 7.254 6.928 7.250 4,147,479 +0.33(+4.84%)
May 23, 2003 6.836 6.953 6.794 6.915 1,016,113 +0.12(+1.81%)
May 22, 2003 6.699 6.824 6.625 6.792 1,167,540 +0.14(+2.14%)
May 21, 2003 6.593 6.650 6.544 6.650 949,599 +0.04(+0.58%)
May 20, 2003 6.546 6.614 6.512 6.612 895,821 +0.08(+1.27%)
May 19, 2003 6.618 6.620 6.516 6.529 984,507 +0.04(+0.65%)
May 16, 2003 6.565 6.599 6.487 6.487 1,235,941 -0.12(-1.83%)
May 15, 2003 6.576 6.622 6.540 6.608 502,396 +0.02(+0.32%)
May 14, 2003 6.572 6.612 6.550 6.586 600,988 -0.03(-0.38%)
May 13, 2003 6.625 6.631 6.563 6.612 659,011 -0.03(-0.51%)
May 12, 2003 6.508 6.688 6.508 6.646 739,677 +0.05(+0.80%)
May 09, 2003 6.582 6.652 6.572 6.593 770,812 -0.03(-0.45%)
May 08, 2003 6.508 6.682 6.508 6.622 819,872 +0.03(+0.45%)
May 07, 2003 6.667 6.720 6.593 6.593 1,221,317 -0.11(-1.71%)
May 06, 2003 6.707 6.722 6.593 6.707 1,717,109 +0.00(+0.00%)
May 05, 2003 6.868 6.870 6.678 6.707 1,672,294 -0.16(-2.35%)
May 02, 2003 6.688 6.889 6.678 6.868 1,028,850 +0.25(+3.75%)
May 01, 2003 6.752 6.805 6.620 6.620 934,975 -0.08(-1.17%)
Apr 30, 2003 6.688 6.750 6.625 6.699 1,560,494 +0.07(+1.12%)
Apr 29, 2003 6.597 6.836 6.574 6.625 1,293,492 +0.03(+0.42%)
Apr 28, 2003 6.550 6.692 6.542 6.597 830,722 +0.08(+1.17%)
Apr 25, 2003 6.552 6.565 6.427 6.521 607,592 -0.03(-0.45%)
Apr 24, 2003 6.540 6.629 6.540 6.550 435,409 -0.03(-0.48%)
Apr 23, 2003 6.529 6.597 6.497 6.582 612,781 +0.07(+1.14%)
Apr 22, 2003 6.434 6.578 6.402 6.508 923,653 +0.07(+1.15%)
Apr 21, 2003 6.444 6.480 6.410 6.434 964,694 +0.02(+0.33%)
Apr 17, 2003 6.508 6.508 6.413 6.413 1,051,965 -0.06(-0.98%)
Apr 16, 2003 6.423 6.502 6.362 6.476 1,101,969 +0.09(+1.36%)
Apr 15, 2003 6.413 6.413 6.313 6.389 854,309 +0.07(+1.14%)
Apr 14, 2003 6.148 6.336 6.148 6.317 1,598,704 -0.01(-0.17%)
Apr 11, 2003 6.512 6.514 6.296 6.328 1,462,373 -0.20(-2.99%)
Apr 10, 2003 6.608 6.625 6.406 6.523 922,238 -0.11(-1.60%)
Apr 09, 2003 6.644 6.752 6.561 6.629 661,841 -0.01(-0.22%)
Apr 08, 2003 6.540 6.675 6.529 6.644 575,514 +0.09(+1.39%)
Apr 07, 2003 6.646 6.758 6.514 6.552 754,773 +0.02(+0.26%)
Apr 04, 2003 6.434 6.576 6.434 6.535 789,209 +0.08(+1.25%)
Apr 03, 2003 6.495 6.512 6.455 6.455 1,030,737 -0.04(-0.62%)
Apr 02, 2003 6.889 6.900 6.455 6.495 1,474,638 +0.04(+0.57%)
Mar 31, 2003 6.430 6.473 6.381 6.458 1,247,498 +0.03(+0.44%)
Mar 28, 2003 6.413 6.480 6.396 6.430 1,497,281 +0.02(+0.26%)
Mar 27, 2003 6.310 6.416 6.279 6.413 779,067 +0.10(+1.64%)
Mar 26, 2003 6.379 6.396 6.292 6.310 704,062 -0.07(-1.11%)
Mar 25, 2003 6.345 6.389 6.324 6.381 953,844 +0.02(+0.31%)
Mar 24, 2003 6.367 6.395 6.282 6.361 1,096,072 -0.04(-0.64%)
Mar 21, 2003 6.338 6.402 6.306 6.402 1,496,574 +0.06(+1.00%)
Mar 20, 2003 6.303 6.358 6.300 6.338 970,827 +0.02(+0.34%)
Mar 19, 2003 6.306 6.338 6.275 6.317 775,529 -0.01(-0.22%)
Mar 18, 2003 6.303 6.358 6.275 6.331 1,280,756 +0.01(+0.22%)
Mar 17, 2003 6.190 6.317 6.187 6.317 1,352,223 +0.12(+1.94%)
Mar 14, 2003 6.155 6.204 6.119 6.197 1,515,679 +0.02(+0.34%)
Mar 13, 2003 6.080 6.176 6.063 6.176 1,069,891 +0.10(+1.60%)
Mar 12, 2003 6.049 6.101 6.016 6.078 1,008,330 +0.03(+0.49%)
Mar 11, 2003 6.020 6.074 6.020 6.049 1,478,884 +0.04(+0.73%)
Mar 10, 2003 5.992 6.049 5.985 6.005 1,074,844 +0.00(+0.00%)
Mar 07, 2003 5.938 6.022 5.938 6.005 1,013,990 +0.06(+1.02%)
Mar 06, 2003 5.937 5.969 5.907 5.944 909,266 +0.01(+0.14%)
Mar 05, 2003 5.886 5.945 5.885 5.936 941,815 +0.05(+0.84%)
Mar 04, 2003 5.822 5.902 5.822 5.886 608,536 +0.06(+0.97%)
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.