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 (%)
Sep 30, 2002 4.908 5.054 4.860 5.054 1,160,030 +0.12(+2.39%)
Sep 27, 2002 5.075 5.111 4.924 4.936 758,730 -0.16(-3.14%)
Sep 26, 2002 4.881 5.096 4.874 5.096 1,039,928 +0.23(+4.71%)
Sep 25, 2002 4.728 4.914 4.707 4.867 828,490 +0.14(+3.03%)
Sep 24, 2002 4.728 4.776 4.708 4.723 1,013,318 -0.01(-0.26%)
Sep 23, 2002 4.714 4.755 4.669 4.736 778,148 +0.03(+0.62%)
Sep 20, 2002 4.737 4.742 4.679 4.707 620,648 +0.00(+0.09%)
Sep 19, 2002 4.811 4.811 4.698 4.703 574,621 -0.12(-2.40%)
Sep 18, 2002 4.797 4.864 4.765 4.818 668,114 +0.02(+0.43%)
Sep 17, 2002 4.904 4.925 4.797 4.797 827,052 -0.11(-2.18%)
Sep 16, 2002 4.881 4.922 4.872 4.904 522,840 -0.03(-0.68%)
Sep 13, 2002 4.808 4.949 4.797 4.938 799,004 +0.13(+2.72%)
Sep 12, 2002 4.839 4.839 4.797 4.807 596,196 -0.05(-1.09%)
Sep 11, 2002 4.853 4.932 4.850 4.860 473,936 +0.00(+0.09%)
Sep 10, 2002 4.950 4.950 4.800 4.856 632,874 -0.12(-2.32%)
Sep 09, 2002 4.888 4.978 4.776 4.971 786,059 +0.09(+1.85%)
Sep 06, 2002 4.874 4.908 4.839 4.881 689,689 +0.02(+0.43%)
Sep 05, 2002 4.867 4.915 4.844 4.860 734,997 -0.01(-0.14%)
Sep 04, 2002 4.804 4.904 4.775 4.867 1,005,407 +0.06(+1.30%)
Sep 03, 2002 4.889 4.901 4.728 4.804 705,511 -0.08(-1.71%)
Aug 30, 2002 4.825 4.936 4.782 4.888 804,757 +0.07(+1.53%)
Aug 29, 2002 4.818 4.832 4.707 4.814 968,010 +0.00(+0.06%)
Aug 28, 2002 4.874 4.922 4.811 4.811 720,614 -0.12(-2.43%)
Aug 27, 2002 5.013 5.072 4.929 4.931 863,011 -0.07(-1.39%)
Aug 26, 2002 4.922 5.020 4.917 5.000 896,812 +0.08(+1.73%)
Aug 23, 2002 4.999 5.015 4.908 4.915 624,963 -0.07(-1.45%)
Aug 22, 2002 5.040 5.040 4.950 4.988 1,126,948 -0.06(-1.10%)
Aug 21, 2002 4.943 5.043 4.867 5.043 789,655 +0.15(+3.04%)
Aug 20, 2002 4.860 4.933 4.833 4.894 455,238 +0.10(+2.18%)
Aug 16, 2002 4.811 4.844 4.772 4.790 783,901 -0.02(-0.43%)
Aug 15, 2002 4.783 4.864 4.783 4.811 733,559 +0.05(+1.02%)
Aug 14, 2002 4.590 4.762 4.590 4.762 801,161 +0.17(+3.79%)
Aug 13, 2002 4.679 4.679 4.577 4.589 719,895 -0.08(-1.81%)
Aug 12, 2002 4.589 4.698 4.582 4.673 521,402 +0.17(+3.70%)
Aug 07, 2002 4.452 4.533 4.437 4.507 518,525 +0.06(+1.31%)
Aug 06, 2002 4.450 4.459 4.394 4.448 818,422 +0.08(+1.88%)
Aug 05, 2002 4.336 4.429 4.333 4.366 665,956 +0.03(+0.71%)
Aug 02, 2002 4.463 4.468 4.336 4.336 710,545 -0.07(-1.48%)
Aug 01, 2002 4.366 4.425 4.297 4.401 863,730 +0.09(+2.10%)
Jul 31, 2002 4.387 4.463 4.284 4.310 1,176,571 -0.08(-1.74%)
Jul 30, 2002 4.228 4.415 4.228 4.387 634,313 +0.16(+3.75%)
Jul 29, 2002 4.032 4.249 4.032 4.228 734,278 +0.17(+4.14%)
Jul 26, 2002 3.984 4.060 3.966 4.060 569,587 +0.11(+2.82%)
Jul 25, 2002 3.740 4.005 3.724 3.949 1,402,392 +0.21(+5.58%)
Jul 24, 2002 3.699 3.796 3.569 3.740 1,822,391 +0.04(+1.13%)
Jul 23, 2002 3.864 3.864 3.678 3.699 1,094,585 -0.16(-4.14%)
Jul 22, 2002 3.977 3.977 3.803 3.859 574,621 -0.12(-2.97%)
Jul 19, 2002 4.060 4.081 3.796 3.977 1,265,030 -0.26(-6.20%)
Jul 17, 2002 4.234 4.283 4.158 4.240 320,033 +0.07(+1.67%)
Jul 12, 2002 4.123 4.215 4.088 4.170 786,059 +0.07(+1.66%)
Jul 11, 2002 4.171 4.234 4.102 4.102 1,262,153 -0.06(-1.34%)
Jul 10, 2002 4.431 4.443 4.158 4.158 978,079 -0.27(-6.12%)
Jul 09, 2002 4.456 4.476 4.394 4.429 353,834 -0.03(-0.59%)
Jul 08, 2002 4.490 4.490 4.455 4.455 441,573 -0.03(-0.77%)
Jul 05, 2002 4.415 4.502 4.405 4.490 234,451 +0.09(+2.02%)
Jul 04, 2002 4.470 4.470 4.384 4.401 330,820 +0.00(+0.00%)
Jul 03, 2002 4.470 4.470 4.384 4.401 330,820 -0.07(-1.52%)
Jul 02, 2002 4.600 4.600 4.465 4.469 413,526 -0.10(-2.25%)
Jul 01, 2002 4.443 4.591 4.436 4.572 855,100 +0.13(+2.94%)
Jun 28, 2002 4.429 4.515 4.419 4.441 926,298 +0.01(+0.13%)
Jun 27, 2002 4.352 4.447 4.310 4.436 728,525 +0.11(+2.47%)
Jun 26, 2002 4.394 4.394 4.310 4.329 714,141 -0.07(-1.64%)
Jun 25, 2002 4.373 4.450 4.373 4.401 760,168 +0.05(+1.12%)
Jun 21, 2002 4.399 4.434 4.352 4.352 647,977 -0.01(-0.29%)
Jun 20, 2002 4.333 4.448 4.317 4.365 618,491 +0.03(+0.77%)
Jun 19, 2002 4.361 4.444 4.324 4.331 721,333 -0.02(-0.35%)
Jun 18, 2002 4.347 4.406 4.327 4.347 500,546 +0.00(+0.00%)
Jun 17, 2002 4.173 4.347 4.167 4.347 522,840 +0.18(+4.20%)
Jun 14, 2002 4.171 4.210 4.088 4.171 711,984 -0.03(-0.76%)
Jun 12, 2002 4.151 4.203 4.123 4.203 414,964 +0.04(+1.04%)
Jun 11, 2002 4.144 4.185 4.130 4.160 394,108 -0.01(-0.13%)
Jun 10, 2002 4.177 4.192 4.144 4.166 586,847 +0.01(+0.30%)
Jun 07, 2002 4.116 4.163 4.102 4.153 419,998 +0.01(+0.24%)
Jun 06, 2002 4.206 4.227 4.123 4.144 583,970 -0.08(-1.81%)
Jun 05, 2002 4.269 4.280 4.199 4.220 335,855 -0.09(-2.10%)
May 31, 2002 4.450 4.450 4.310 4.310 720,614 -0.19(-4.32%)
May 28, 2002 4.470 4.519 4.429 4.505 7,582,990 +0.04(+0.87%)
May 27, 2002 4.519 4.554 4.456 4.466 458,834 +0.00(+0.00%)
May 24, 2002 4.519 4.554 4.456 4.466 451,642 -0.05(-1.17%)
May 23, 2002 4.426 4.519 4.401 4.519 341,608 +0.10(+2.17%)
May 22, 2002 4.429 4.456 4.380 4.423 298,457 +0.00(+0.03%)
May 21, 2002 4.366 4.422 4.310 4.422 770,237 +0.08(+1.76%)
May 20, 2002 4.436 4.444 4.345 4.345 370,375 -0.08(-1.88%)
May 17, 2002 4.429 4.456 4.337 4.429 333,697 -0.01(-0.25%)
May 16, 2002 4.519 4.554 4.436 4.440 348,081 -0.09(-2.06%)
May 15, 2002 4.561 4.582 4.484 4.533 363,183 -0.02(-0.46%)
May 14, 2002 4.456 4.561 4.456 4.554 427,190 +0.11(+2.50%)
May 13, 2002 4.418 4.456 4.402 4.443 348,800 +0.03(+0.57%)
May 10, 2002 4.454 4.484 4.363 4.418 345,923 -0.05(-1.18%)
May 09, 2002 4.505 4.548 4.434 4.470 719,175 -0.05(-1.11%)
May 08, 2002 4.436 4.533 4.436 4.520 1,797,939 +0.10(+2.23%)
May 07, 2002 4.450 4.477 4.415 4.422 468,902 -0.03(-0.63%)
May 06, 2002 4.505 4.533 4.450 4.450 439,416 -0.02(-0.47%)
May 03, 2002 4.463 4.484 4.438 4.470 410,649 -0.01(-0.22%)
May 02, 2002 4.443 4.482 4.436 4.480 619,210 +0.07(+1.64%)
May 01, 2002 4.450 4.456 4.352 4.408 622,087 +0.03(+0.63%)
Apr 30, 2002 4.415 4.484 4.380 4.380 425,752 -0.07(-1.53%)
Apr 29, 2002 4.369 4.448 4.347 4.448 315,718 +0.05(+1.17%)
Apr 26, 2002 4.429 4.450 4.366 4.397 335,135 -0.05(-1.19%)
Apr 25, 2002 4.462 4.507 4.401 4.450 358,868 -0.01(-0.28%)
Apr 24, 2002 4.491 4.589 4.451 4.462 565,991 -0.02(-0.53%)
Apr 23, 2002 4.504 4.564 4.486 4.486 332,978 -0.03(-0.71%)
Apr 22, 2002 4.579 4.579 4.490 4.518 384,039 -0.06(-1.34%)
Apr 19, 2002 4.568 4.584 4.519 4.579 174,759 +0.02(+0.46%)
Apr 18, 2002 4.561 4.561 4.527 4.558 366,779 +0.02(+0.40%)
Apr 17, 2002 4.550 4.618 4.515 4.540 325,786 -0.02(-0.46%)
Apr 16, 2002 4.443 4.561 4.443 4.561 353,115 +0.15(+3.31%)
Apr 15, 2002 4.463 4.477 4.401 4.415 610,580 -0.06(-1.40%)
Apr 12, 2002 4.401 4.477 4.387 4.477 478,971 +0.08(+1.74%)
Apr 11, 2002 4.477 4.477 4.393 4.401 398,423 -0.07(-1.56%)
Apr 10, 2002 4.422 4.473 4.422 4.470 351,676 +0.06(+1.42%)
Apr 09, 2002 4.380 4.419 4.380 4.408 1,241,297 +0.00(+0.00%)
Apr 08, 2002 4.436 4.436 4.362 4.408 757,292 +0.00(+0.00%)
Apr 05, 2002 4.419 4.436 4.394 4.408 720,614 +0.01(+0.13%)
Apr 04, 2002 4.380 4.405 4.341 4.402 321,471 +0.03(+0.64%)
Apr 03, 2002 4.398 4.399 4.349 4.374 379,005 -0.01(-0.22%)
Apr 02, 2002 4.359 4.398 4.337 4.384 801,881 +0.03(+0.80%)
Apr 01, 2002 4.338 4.372 4.309 4.349 514,929 -0.01(-0.19%)
Mar 29, 2002 4.331 4.358 4.310 4.358 445,169 +0.00(+0.00%)
Mar 28, 2002 4.331 4.358 4.310 4.358 445,169 +0.04(+0.93%)
Mar 27, 2002 4.255 4.327 4.227 4.317 1,375,783 +0.07(+1.64%)
Mar 26, 2002 4.248 4.309 4.231 4.248 403,457 +0.01(+0.20%)
Mar 25, 2002 4.283 4.317 4.227 4.240 435,820 -0.06(-1.49%)
Mar 22, 2002 4.345 4.347 4.270 4.304 507,018 -0.05(-1.15%)
Mar 21, 2002 4.185 4.379 4.185 4.354 417,121 +0.16(+3.85%)
Mar 20, 2002 4.227 4.241 4.176 4.192 295,581 -0.04(-0.99%)
Mar 19, 2002 4.192 4.240 4.192 4.234 174,759 +0.04(+0.99%)
Mar 18, 2002 4.188 4.210 4.151 4.192 358,868 +0.00(+0.10%)
Mar 15, 2002 4.107 4.240 4.107 4.188 502,703 +0.01(+0.27%)
Mar 14, 2002 4.137 4.192 4.137 4.177 280,478 +0.03(+0.81%)
Mar 13, 2002 4.164 4.192 4.130 4.144 335,855 -0.03(-0.67%)
Mar 12, 2002 4.199 4.202 4.160 4.171 228,697 -0.02(-0.43%)
Mar 11, 2002 4.164 4.190 4.141 4.190 347,361 +0.02(+0.43%)
Mar 08, 2002 4.164 4.171 4.116 4.171 374,690 +0.01(+0.33%)
Mar 07, 2002 4.171 4.188 4.110 4.158 430,786 +0.01(+0.17%)
Mar 06, 2002 4.075 4.151 4.060 4.151 717,737 +0.06(+1.50%)
Mar 05, 2002 4.144 4.171 4.080 4.089 515,649 -0.05(-1.14%)
Mar 04, 2002 4.095 4.158 4.089 4.137 381,882 +0.05(+1.19%)
Mar 01, 2002 3.998 4.088 3.956 4.088 530,751 +0.07(+1.73%)
Feb 28, 2002 4.025 4.025 3.982 4.018 432,224 +0.01(+0.14%)
Feb 27, 2002 4.032 4.066 3.998 4.013 334,416 -0.01(-0.24%)
Feb 26, 2002 3.993 4.045 3.956 4.023 432,224 -0.03(-0.69%)
Feb 25, 2002 4.016 4.081 3.970 4.050 8,186,378 +0.06(+1.57%)
Feb 22, 2002 3.929 3.991 3.904 3.988 560,238 +0.07(+1.77%)
Feb 21, 2002 3.942 3.963 3.900 3.918 871,641 -0.04(-0.95%)
Feb 20, 2002 3.872 3.956 3.872 3.956 1,707,323 +0.08(+1.97%)
Feb 19, 2002 3.866 3.900 3.852 3.879 670,991 -0.01(-0.36%)
Feb 18, 2002 3.846 3.907 3.846 3.893 366,779 +0.00(+0.00%)
Feb 15, 2002 3.846 3.907 3.846 3.893 366,779 +0.04(+1.05%)
Feb 14, 2002 3.896 3.924 3.838 3.853 355,272 -0.04(-1.04%)
Feb 13, 2002 3.893 3.907 3.874 3.893 489,758 +0.01(+0.14%)
Feb 12, 2002 3.866 3.893 3.864 3.888 651,573 +0.02(+0.58%)
Feb 11, 2002 3.767 3.892 3.767 3.866 478,971 +0.06(+1.68%)
Feb 08, 2002 3.796 3.832 3.782 3.802 499,827 -0.02(-0.40%)
Feb 07, 2002 3.867 3.878 3.817 3.817 491,916 -0.05(-1.26%)
Feb 06, 2002 3.866 3.893 3.835 3.866 337,293 -0.01(-0.25%)
Feb 05, 2002 3.886 3.906 3.861 3.875 708,388 -0.01(-0.29%)
Feb 04, 2002 3.879 3.892 3.845 3.886 385,478 +0.02(+0.47%)
Feb 01, 2002 3.942 3.943 3.866 3.868 573,183 -0.08(-2.01%)
Jan 31, 2002 3.935 3.948 3.891 3.948 627,840 +0.02(+0.50%)
Jan 30, 2002 3.948 3.949 3.861 3.928 737,874 -0.02(-0.49%)
Jan 29, 2002 4.017 4.017 3.914 3.948 404,176 -0.06(-1.42%)
Jan 28, 2002 3.973 4.032 3.970 4.005 1,000,373 +0.03(+0.84%)
Jan 25, 2002 4.030 4.031 3.971 3.971 470,341 -0.07(-1.79%)
Jan 24, 2002 4.082 4.085 4.034 4.044 481,847 -0.05(-1.29%)
Jan 23, 2002 4.046 4.110 4.038 4.096 934,928 +0.05(+1.24%)
Jan 22, 2002 4.130 4.151 4.039 4.046 433,663 -0.08(-2.02%)
Jan 21, 2002 4.171 4.178 4.119 4.130 289,827 +0.00(+0.00%)
Jan 18, 2002 4.171 4.178 4.119 4.130 284,793 -0.04(-1.00%)
Jan 17, 2002 4.116 4.171 4.116 4.171 423,594 +0.03(+0.67%)
Jan 16, 2002 4.192 4.194 4.102 4.144 509,895 -0.07(-1.65%)
Jan 15, 2002 4.164 4.213 4.155 4.213 396,265 +0.06(+1.51%)
Jan 14, 2002 4.178 4.178 4.116 4.151 485,443 -0.04(-0.86%)
Jan 11, 2002 4.206 4.234 4.173 4.187 187,704 -0.03(-0.63%)
Jan 10, 2002 4.123 4.227 4.103 4.213 440,135 +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.