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 )

25.56 -0.16 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 6.677 6.804 6.660 6.681 842,963 -0.02(-0.25%)
Apr 29, 2004 6.872 6.874 6.673 6.698 1,045,218 -0.19(-2.74%)
Apr 28, 2004 6.915 6.932 6.872 6.887 476,642 -0.01(-0.18%)
Apr 27, 2004 6.894 6.936 6.847 6.900 830,705 -0.01(-0.21%)
Apr 26, 2004 6.811 6.966 6.811 6.915 1,427,097 +0.09(+1.31%)
Apr 23, 2004 6.851 6.855 6.779 6.826 813,733 -0.03(-0.37%)
Apr 22, 2004 6.713 6.851 6.694 6.851 955,641 +0.12(+1.80%)
Apr 21, 2004 6.684 6.730 6.637 6.730 664,281 +0.05(+0.70%)
Apr 20, 2004 6.745 6.762 6.660 6.684 460,141 -0.04(-0.54%)
Apr 19, 2004 6.811 6.817 6.720 6.720 477,585 -0.09(-1.37%)
Apr 16, 2004 6.809 6.832 6.809 6.813 453,540 +0.01(+0.12%)
Apr 15, 2004 6.692 6.804 6.692 6.804 1,574,663 +0.08(+1.23%)
Apr 14, 2004 6.830 6.830 6.698 6.722 535,102 -0.10(-1.40%)
Apr 13, 2004 6.874 6.874 6.787 6.817 515,773 -0.07(-1.05%)
Apr 12, 2004 7.010 7.017 6.855 6.889 569,990 -0.10(-1.37%)
Apr 08, 2004 6.983 7.017 6.978 6.985 409,223 -0.00(-0.06%)
Apr 07, 2004 7.031 7.040 6.968 6.989 397,437 -0.05(-0.75%)
Apr 06, 2004 7.063 7.074 7.025 7.042 562,447 -0.03(-0.39%)
Apr 05, 2004 6.983 7.084 6.957 7.070 804,304 +0.08(+1.12%)
Apr 02, 2004 7.053 7.063 6.944 6.991 607,235 -0.06(-0.87%)
Apr 01, 2004 6.894 7.055 6.894 7.053 988,172 +0.07(+1.00%)
Mar 31, 2004 6.830 6.989 6.819 6.983 1,339,406 +0.17(+2.43%)
Mar 30, 2004 6.904 6.904 6.817 6.817 721,327 -0.09(-1.26%)
Mar 29, 2004 6.830 6.904 6.811 6.904 725,571 +0.08(+1.24%)
Mar 26, 2004 6.813 6.828 6.809 6.819 533,688 -0.00(-0.06%)
Mar 25, 2004 6.819 6.828 6.809 6.824 632,222 +0.01(+0.22%)
Mar 24, 2004 6.813 6.832 6.800 6.809 1,098,964 -0.01(-0.16%)
Mar 23, 2004 6.841 6.851 6.809 6.819 934,426 +0.00(+0.00%)
Mar 22, 2004 6.853 6.889 6.809 6.819 1,649,153 -0.07(-1.08%)
Mar 19, 2004 6.766 6.894 6.745 6.894 11,902,382 +0.08(+1.25%)
Mar 18, 2004 6.978 6.978 6.809 6.809 3,218,631 -0.18(-2.52%)
Mar 17, 2004 7.019 7.042 6.981 6.985 862,293 +0.00(+0.06%)
Mar 16, 2004 7.000 7.061 6.981 6.981 520,959 -0.02(-0.27%)
Mar 15, 2004 7.053 7.067 6.955 7.000 1,042,389 -0.08(-1.17%)
Mar 12, 2004 6.870 7.099 6.870 7.082 1,519,503 +0.21(+3.09%)
Mar 11, 2004 6.894 6.925 6.836 6.870 779,317 -0.02(-0.34%)
Mar 10, 2004 6.951 7.002 6.883 6.894 469,098 -0.10(-1.43%)
Mar 09, 2004 7.002 7.053 6.966 6.993 439,397 -0.01(-0.12%)
Mar 08, 2004 7.010 7.021 6.981 7.002 237,142 +0.03(+0.43%)
Mar 05, 2004 6.989 6.997 6.968 6.972 260,715 -0.01(-0.12%)
Mar 04, 2004 6.978 6.989 6.947 6.981 272,973 -0.01(-0.15%)
Mar 03, 2004 7.031 7.031 6.983 6.991 216,398 -0.02(-0.30%)
Mar 02, 2004 7.000 7.091 7.000 7.012 517,187 +0.00(+0.03%)
Mar 01, 2004 7.021 7.040 6.959 7.010 294,660 -0.01(-0.15%)
Feb 27, 2004 6.898 7.021 6.898 7.021 425,724 +0.11(+1.56%)
Feb 26, 2004 6.872 6.942 6.872 6.913 629,865 +0.02(+0.25%)
Feb 25, 2004 6.904 6.904 6.872 6.896 331,905 -0.02(-0.28%)
Feb 24, 2004 6.902 6.936 6.889 6.915 738,771 +0.01(+0.18%)
Feb 23, 2004 6.938 6.949 6.894 6.902 368,207 -0.04(-0.55%)
Feb 20, 2004 6.925 6.949 6.894 6.940 406,866 +0.04(+0.61%)
Feb 19, 2004 6.966 6.997 6.894 6.898 310,218 -0.05(-0.76%)
Feb 18, 2004 6.936 6.974 6.915 6.951 362,549 -0.01(-0.09%)
Feb 17, 2004 6.915 6.957 6.894 6.957 358,306 +0.06(+0.89%)
Feb 13, 2004 6.904 6.936 6.894 6.896 378,107 -0.03(-0.40%)
Feb 12, 2004 6.915 6.947 6.902 6.923 219,698 -0.03(-0.37%)
Feb 11, 2004 6.951 6.957 6.894 6.949 442,225 -0.00(-0.03%)
Feb 10, 2004 6.908 6.951 6.894 6.951 812,318 +0.04(+0.61%)
Feb 09, 2004 6.900 6.957 6.872 6.908 877,379 +0.01(+0.12%)
Feb 06, 2004 6.819 6.911 6.811 6.900 1,121,122 +0.06(+0.90%)
Feb 05, 2004 6.915 6.915 6.809 6.838 1,204,570 +0.07(+1.07%)
Feb 04, 2004 6.896 6.908 6.766 6.766 982,986 -0.14(-2.03%)
Feb 03, 2004 6.841 6.930 6.841 6.906 869,365 +0.05(+0.77%)
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.