UGI Corporation Historical Stock Prices

UGI 
$35.4
*  
0.30
0.85%
Get UGI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading UGI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    UGI After Hours
 
 
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 01-FEB-2015 TO 01-MAY-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  35.17  35.87  35.13  35.40 1,265,423
05/01/2015 34.91 35.175 34.74 35.1 658,947
04/30/2015 35.47 35.48 34.58 34.81 1,932,843
04/29/2015 35.39 35.79 35.29 35.7 726,310
04/28/2015 35.16 35.74 34.93 35.61 774,215
04/27/2015 35.61 35.61 35.12 35.2 905,474
04/24/2015 35.35 35.68 35.25 35.49 866,461
04/23/2015 35.1 35.33 34.64 35.24 1,420,201
04/22/2015 34.64 34.79 34.39 34.6 747,199
04/21/2015 35.18 35.31 34.54 34.57 910,339
04/20/2015 34.98 35.3907 34.98 35.11 479,406
04/17/2015 34.56 34.95 34.56 34.83 999,074
04/16/2015 35.12 35.12 34.59 34.8 1,141,507
04/15/2015 35.2 35.36 34.98 35.17 1,545,949
04/14/2015 34.83 35.08 34.64 35.06 930,148
04/13/2015 34.78 35.04 34.7 34.7 1,111,001
04/10/2015 34.41 34.87 34.29 34.77 1,169,233
04/09/2015 34.08 34.32 33.92 34.29 1,343,529
04/08/2015 34.02 34.21 33.785 34.12 1,771,376
04/07/2015 33.78 34.38 33.76 34 2,040,825
04/06/2015 33.26 33.81 33.26 33.81 1,482,505
04/02/2015 32.59 33.32 32.53 33.26 1,196,828
04/01/2015 32.51 32.66 32.115 32.51 1,980,178
03/31/2015 32.61 32.79 32.38 32.59 2,571,034
03/30/2015 32.86 33.04 32.66 32.71 1,221,786
03/27/2015 32.49 32.86 32.47 32.7 817,534
03/26/2015 32.8 33.06 32.361 32.37 907,606
03/25/2015 33.17 33.466 32.785 32.83 742,689
03/24/2015 33.34 33.44 32.8 33.06 1,471,514
03/23/2015 33.88 33.9 33.3 33.48 737,165
03/20/2015 33.08 33.91 33.08 33.88 2,224,864
03/19/2015 33.45 33.7 32.88 32.99 1,341,563
03/18/2015 32.49 33.84 32.4 33.6 1,185,631
03/17/2015 32.25 32.65 32.125 32.57 1,185,714
03/16/2015 31.85 32.53 31.85 32.27 880,113
03/13/2015 32.11 32.15 31.54 31.78 820,576
03/12/2015 31.81 32.355 31.56 32.13 1,106,017
03/11/2015 32.07 32.205 31.79 31.86 967,742
03/10/2015 32.11 32.44 31.92 32 707,659
03/09/2015 32.65 32.78 32.22 32.23 807,784
03/06/2015 32.82 32.88 32.3661 32.64 1,078,225
03/05/2015 33.27 33.44 33.066 33.26 666,920
03/04/2015 33.29 33.32 32.965 33.17 693,711
03/03/2015 33.07 33.58 33.04 33.43 1,220,412
03/02/2015 33.73 33.79 32.83 33.09 1,224,229
02/27/2015 33.85 34.11 33.71 33.99 979,143
02/26/2015 34.04 34.12 33.64 33.87 850,975
02/25/2015 34.52 34.63 34.07 34.19 892,413
02/24/2015 34.74 34.77 34.46 34.58 1,137,718
02/23/2015 34.75 34.92 34.57 34.74 683,142
02/20/2015 34.66 34.88 34.24 34.75 863,014
02/19/2015 34.85 35.07 34.68 34.71 1,081,333
02/18/2015 34 34.97 33.98 34.84 1,404,814
02/17/2015 34.43 34.59 33.92 34 1,579,812
02/13/2015 34.71 34.77 34.301 34.51 1,366,781
02/12/2015 34.93 35.14 34.65 34.71 1,146,496
02/11/2015 35.1 35.24 34.71 34.84 1,548,240
02/10/2015 35.14 35.36 34.65 35.28 1,869,369
02/09/2015 35.31 35.69 34.91 35.09 1,093,509
02/06/2015 36.84 36.89 35.18 35.49 1,464,355
02/05/2015 37.84 37.91 36.65 36.93 1,460,069
02/04/2015 38.23 38.25 37.29 37.47 1,154,498
02/03/2015 37.56 38.6 37.48 38.57 1,492,673
02/02/2015 37.21 37.61 36.89 37.52 917,278
*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?