UGI Corporation Historical Stock Prices

UGI 
$34.42
*  
0.77
2.29%
Get UGI Alerts
*Delayed - data as of Aug. 27, 2015  -  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 26-MAY-2015 TO 26-AUG-2015

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.
16:00  33.90  34.44  33.69  34.42 918,569
08/26/2015 34.03 34.03 33.19 33.65 1,473,822
08/25/2015 34.19 34.69 33.23 33.25 1,662,115
08/24/2015 33.08 34.67 32.8 33.84 1,991,175
08/21/2015 34.78 35.17 34.54 34.54 1,059,807
08/20/2015 35.7 35.96 35.07 35.1 554,662
08/19/2015 36.11 36.11 35.55 35.93 498,203
08/18/2015 36.76 36.79 36.26 36.3 421,204
08/17/2015 36.42 36.86 36.25 36.83 745,964
08/14/2015 35.72 36.49 35.7 36.49 663,670
08/13/2015 36.02 36.09 35.715 35.77 407,045
08/12/2015 35.33 36.145 35.32 36.14 673,307
08/11/2015 35.23 35.5399 34.8805 35.4 562,826
08/10/2015 35.2 35.75 35.15 35.34 473,247
08/07/2015 34.92 35.28 34.8 35.14 602,861
08/06/2015 35.01 35.08 34.67 34.95 1,254,926
08/05/2015 35.13 35.51 34.99 35.11 1,000,880
08/04/2015 36.12 36.42 35.04 35.13 1,158,115
08/03/2015 36.77 36.83 36.4 36.64 627,820
07/31/2015 36.92 37.02 36.43 36.54 1,220,787
07/30/2015 36.2 36.81 35.84 36.6 715,980
07/29/2015 35.66 36.38 35.53 36.28 914,336
07/28/2015 35.58 35.89 35.2 35.8 730,244
07/27/2015 35.19 35.69 35.12 35.56 555,075
07/24/2015 35.4 35.53 35.25 35.34 574,951
07/23/2015 36.08 36.15 35.35 35.43 642,792
07/22/2015 36.02 36.52 35.94 36.05 675,311
07/21/2015 35.96 36.295 35.95 36.09 730,564
07/20/2015 36.12 36.19 35.86 35.94 531,365
07/17/2015 36.63 36.65 36.12 36.15 640,784
07/16/2015 36.24 36.72 36.24 36.7 631,611
07/15/2015 36.01 36.37 35.79 36.16 765,522
07/14/2015 35.45 36.08 35.33 36.05 779,048
07/13/2015 35.66 35.99 35.38 35.49 851,690
07/10/2015 34.9 35.66 34.78 35.49 733,024
07/09/2015 35.59 35.695 34.76 34.82 1,029,959
07/08/2015 35.16 35.6 35.08 35.43 1,028,589
07/07/2015 34.57 35.35 34.5 35.32 967,723
07/06/2015 34.7 34.8 34.45 34.58 789,780
07/02/2015 34.53 34.9 34.31 34.73 700,869
07/01/2015 34.55 34.68 34.13 34.25 1,174,522
06/30/2015 34.88 34.98 34.4 34.45 1,057,388
06/29/2015 34.96 35.37 34.71 34.71 488,893
06/26/2015 34.8 35.15 34.62 35.07 715,576
06/25/2015 35.25 35.28 34.82 34.87 612,609
06/24/2015 35.49 35.72 35.12 35.15 517,528
06/23/2015 35.86 35.93 35.269 35.56 679,899
06/22/2015 35.82 36.13 35.54 35.9 760,335
06/19/2015 35.62 36.01 35.62 35.71 1,024,003
06/18/2015 35.31 36.01 35.31 35.92 732,789
06/17/2015 35.18 35.48 34.94 35.19 469,613
06/16/2015 34.95 35.15 34.77 35.02 808,980
06/15/2015 35.31 35.43 34.94 35.02 774,014
06/12/2015 35.8 35.83 35.29 35.41 697,277
06/11/2015 35.82 36.07 35.63 35.89 936,222
06/10/2015 35.96 36.05 35.7101 35.82 901,670
06/09/2015 36.03 36.16 35.62 35.69 833,866
06/08/2015 36.05 36.2 35.85 35.98 661,418
06/05/2015 35.82 36.03 35.56 36.02 758,491
06/04/2015 36.31 36.4594 36.07 36.11 406,765
06/03/2015 36.5 36.81 36.22 36.33 723,908
06/02/2015 36.88 36.89 36.21 36.62 896,435
06/01/2015 37.48 37.56 37.02 37.04 998,038
05/29/2015 36.98 37.52 36.87 37.4 1,445,320
05/28/2015 36.73 37.11 36.5 37.09 862,292
05/27/2015 36.76 37.045 36.61 36.85 1,150,846
05/26/2015 36.76 36.76 36.45 36.56 1,007,959
*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?