Home > Quotes > UGP > Historical Prices

Historical Stock Prices

UGP 
$26.44
*  
0.25
  negative  
0.94%
Get UGP Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 26.6 26.6 26.095 26.44 195,636
05/23/2013 26.75 26.8 26.46 26.69 266,682
05/22/2013 26.98 27.21 26.79 26.83 498,179
05/21/2013 27.32 27.36 26.825 27.12 466,675
05/20/2013 27.13 27.43 27.05 27.38 223,912
05/17/2013 27.14 27.48 27.01 27.23 307,382
05/16/2013 26.92 27.03 26.63 26.98 293,144
05/15/2013 27.27 27.39 26.99 27.15 543,601
05/14/2013 27.04 27.44 26.965 27.12 353,961
05/13/2013 27.19 27.35 27.05 27.16 453,849
05/10/2013 26.72 27.3 26.5 27.16 508,882
05/09/2013 27.15 27.34 26.72 26.83 264,683
05/08/2013 27.22 27.28 26.82 27.01 316,675
05/07/2013 26.77 27.2 26.77 27.1 569,281
05/06/2013 26.66 26.74 26.36 26.66 315,892
05/03/2013 26.68 26.99 26.46 26.46 436,845
05/02/2013 26.64 26.7 26.3 26.43 432,831
05/01/2013 26.76 26.76 26.39 26.44 163,767
04/30/2013 26.59 26.76 26.59 26.67 904,677
04/29/2013 26.79 26.93 26.49 26.54 818,485
04/26/2013 26.8 27.01 26.62 26.67 226,404
04/25/2013 27.02 27.14 26.67 26.97 531,538
04/24/2013 26.95 27.21 26.77 27.15 200,289
04/23/2013 26.22 26.99 26.14 26.74 333,501
04/22/2013 26.02 26.35 25.99 26.14 665,718
04/19/2013 26.65 26.7986 26.45 26.59 336,079
04/18/2013 26.12 26.6 26.04 26.51 539,473
04/17/2013 25.94 26.03 25.37 25.74 344,541
04/16/2013 25.62 26.04 25.58 25.98 390,660
04/15/2013 25.84 26.16 25.49 25.55 545,874
04/12/2013 26.16 26.31 25.83 26.19 341,237
04/11/2013 26.24 26.31 25.97 26.17 212,070
04/10/2013 25.79 26.31 25.79 26.22 353,872
04/09/2013 25.41 25.91 25.35 25.72 333,235
04/08/2013 25.27 25.28 24.875 25.14 420,737
04/05/2013 24.99 25.26 24.83 25.2 337,829
04/04/2013 25.4 25.41 25.09 25.22 290,444
04/03/2013 25.36 25.5 25.23 25.32 417,482
04/02/2013 25.45 25.65 25.22 25.47 389,027
04/01/2013 25.38 25.38 25.14 25.3 151,201
03/28/2013 25.16 25.43 25.1 25.38 693,227
03/27/2013 24.86 25.23 24.75 25.18 193,050
03/26/2013 24.735 25.07 24.735 24.94 198,598
03/25/2013 24.7 25.02 24.63 24.83 392,650
03/22/2013 24.81 24.8945 24.6315 24.77 322,435
03/21/2013 25.23 25.36 24.86 24.92 760,734
03/20/2013 25.325 25.41 25.16 25.27 427,868
03/19/2013 25.43 25.52 25.2 25.37 290,828
03/18/2013 25.11 25.38 25 25.29 380,227
03/15/2013 25.31 25.31 25.03 25.2 219,996
03/14/2013 25.43 25.52 25.22 25.28 159,381
03/13/2013 25.72 25.72 25.31 25.43 391,941
03/12/2013 24.9 25.69 24.83 25.47 362,455
03/11/2013 25.53 25.53 24.93 25.03 311,733
03/08/2013 25.53 25.64 25.35 25.43 390,454
03/07/2013 25.67 25.67 25.08 25.28 522,925
03/06/2013 25.89 25.92 25.46 25.6 443,719
03/05/2013 25.92 26 25.78 25.82 606,938
03/04/2013 25.67 25.76 25.47 25.69 784,474
03/01/2013 25.57 25.67 25.46 25.64 514,939
02/28/2013 26.03 26.09 25.71 25.99 517,120
02/27/2013 26.18 26.22 26.01 26.08 278,970
02/26/2013 26.01 26.14 25.61 25.88 475,563
02/25/2013 26.53 26.6 26.1 26.11 406,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.