Historical Stock Prices

UGI 
$40.24
*  
0.11
0.27%
Get UGI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UGI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 40 40.34 39.74 40.24 2,014,265
04/28/2016 40.17 40.53 40.02 40.35 804,596
04/27/2016 40.63 40.93 40.03 40.38 902,266
04/26/2016 40.09 40.74 40.05 40.54 793,090
04/25/2016 39.83 39.99 39.47 39.96 1,346,686
04/22/2016 39.53 39.97 39.53 39.87 712,201
04/21/2016 40.44 40.51 39.2 39.4 1,250,520
04/20/2016 41.29 41.43 40.44 40.44 788,265
04/19/2016 41.09 41.41 41.04 41.37 427,971
04/18/2016 40.96 41.12 40.675 41.05 513,466
04/15/2016 40.73 41.1597 40.7 41.03 598,542
04/14/2016 40.88 41.02 40.72 40.78 756,293
04/13/2016 40.96 41.01 40.5 41.01 651,177
04/12/2016 40.37 40.915 40.35 40.83 865,349
04/11/2016 40.71 40.9 40.33 40.4 760,482
04/08/2016 40.18 40.49 40.02 40.42 622,450
04/07/2016 39.55 40.01 39.37 39.97 1,375,355
04/06/2016 39.51 39.755 39.44 39.74 988,445
04/05/2016 40.05 40.13 39.52 39.56 1,199,391
04/04/2016 40.99 40.99 40.08 40.18 1,488,442
04/01/2016 40.11 41.06 40 41 1,065,279
03/31/2016 40.36 40.8481 40.18 40.29 1,923,673
03/30/2016 40.66 40.66 40.31 40.44 644,253
03/29/2016 39.81 40.63 39.65 40.58 942,778
03/28/2016 39.99 40.15 39.48 39.83 753,110
03/24/2016 39.52 39.77 39.21 39.72 794,165
03/23/2016 39.54 39.94 39.42 39.57 1,099,433
03/22/2016 39.5 39.7 39.32 39.56 817,449
03/21/2016 39.64 39.73 39.33 39.48 1,077,075
03/18/2016 39.83 39.94 39.49 39.83 1,580,241
03/17/2016 39.64 40.16 39.545 39.94 921,991
03/16/2016 39.22 39.92 38.68 39.64 985,534
03/15/2016 38.86 39.25 38.7 39.24 679,510
03/14/2016 38.53 39.065 38.53 39.01 608,492
03/11/2016 38.82 39.2 38.485 38.74 541,210
03/10/2016 38.84 38.98 38.34 38.71 627,538
03/09/2016 38.44 38.96 38.44 38.92 614,473
03/08/2016 38.63 38.84 38.36 38.47 614,432
03/07/2016 38.57 39.26 38.04 38.54 899,319
03/04/2016 38.05 38.91 38.02 38.64 686,570
03/03/2016 38.01 38.31 37.67 38.3 550,227
03/02/2016 37.25 37.99 36.89 37.95 649,079
03/01/2016 37.13 37.59 37.02 37.39 831,896
02/29/2016 36.83 37.21 36.74 36.96 822,387
02/26/2016 37.04 37.04 36.69 36.84 603,497
02/25/2016 36.62 37.1038 36.5 36.98 439,023
02/24/2016 35.81 36.63 35.8 36.59 550,813
02/23/2016 36.22 36.47 36.06 36.11 503,332
02/22/2016 36.42 36.62 36.34 36.36 636,740
02/19/2016 36.34 36.55 35.88 36.22 814,185
02/18/2016 36.23 36.84 36.07 36.67 875,285
02/17/2016 36.26 36.49 35.97 36.26 910,009
02/16/2016 36.25 36.32 35.62 36.17 660,857
02/12/2016 35.48 35.75 35.25 35.52 1,004,197
02/11/2016 35.6 35.94 35.2 35.45 810,792
02/10/2016 36.07 36.21 35.63 35.89 858,144
02/09/2016 35.61 36.2 35.61 36.03 943,283
02/08/2016 35.74 36.23 35.61 35.84 1,219,543
02/05/2016 35.05 36.295 34.94 35.92 1,308,652
02/04/2016 35.35 35.685 35.145 35.24 1,036,051
02/03/2016 34.49 35.66 34.43 35.34 1,398,444
02/02/2016 33.72 34.32 33.33 34.25 911,744
02/01/2016 33.96 34.3 33.82 34.11 1,065,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?