Quantcast

Historical Stock Prices

UGI 
$52.97
*  
0.18
0.34%
Get UGI Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 53.07 53.15 52.57 52.97 826,265
07/19/2018 52.73 53.54 52.675 53.15 833,860
07/18/2018 52.48 52.76 52.16 52.68 687,303
07/17/2018 52.69 52.92 52.39 52.45 1,063,830
07/16/2018 52.77 52.77 52.21 52.58 636,044
07/13/2018 52.98 53.03 52.54 52.76 520,182
07/12/2018 53.25 53.25 52.5144 52.88 716,934
07/11/2018 53 53.85 52.72 53.14 578,579
07/10/2018 52.52 53.22 52.16 53.11 602,701
07/09/2018 53.91 53.945 52.25 52.37 879,428
07/06/2018 53.39 54.09 53.32 53.93 766,752
07/05/2018 52.9 53.325 52.6 53.27 591,225
07/03/2018 52.92 53.26 52.53 52.8 393,361
07/02/2018 52.02 52.93 51.985 52.87 776,431
06/29/2018 52.06 52.4 51.68 52.07 844,871
06/28/2018 52.15 52.49 51.93 52.07 615,762
06/27/2018 52.11 52.26 51.5705 52.09 502,807
06/26/2018 52.05 52.48 51.8319 52.08 569,591
06/25/2018 51.9 52.4 51.81 52.24 693,149
06/22/2018 51.47 51.845 51.24 51.56 1,006,675
06/21/2018 51.07 51.38 50.935 51.29 647,723
06/20/2018 51.01 51.28 50.62 51.15 768,828
06/19/2018 49.74 50.66 49.61 50.61 920,041
06/18/2018 49.52 49.94 49.52 49.92 613,073
06/15/2018 49.24 49.83 48.76 49.77 1,546,338
06/14/2018 48.85 49.26 48.72 49.25 645,923
06/13/2018 49.37 49.64 48.85 48.93 1,258,660
06/12/2018 48.59 49.33 48.59 49.28 570,664
06/11/2018 48.92 49.08 48.52 48.57 569,167
06/08/2018 48.75 49.05 48.59 48.81 1,064,699
06/07/2018 48.52 48.86 48.17 48.63 887,273
06/06/2018 49.13 49.39 48.35 48.53 843,669
06/05/2018 49.61 49.82 49.055 49.21 1,274,878
06/04/2018 50.5 50.79 49.99 50.05 691,286
06/01/2018 50.54 51.03 50.13 50.44 636,046
05/31/2018 51.1 51.31 50.34 50.47 1,565,552
05/30/2018 50.41 51.48 50.341 51.1 1,026,331
05/29/2018 49.82 50.67 49.59 50.41 835,521
05/25/2018 50.04 50.04 49.84 49.89 616,081
05/24/2018 49.27 50.2599 49.27 50.03 721,646
05/23/2018 49.24 49.69 49.07 49.33 801,693
05/22/2018 49.06 49.5 48.99 49.19 842,249
05/21/2018 49.1 49.15 48.77 49.03 635,165
05/18/2018 49 49.15 48.77 48.86 922,713
05/17/2018 49.06 49.21 48.755 48.83 981,233
05/16/2018 49.48 49.58 48.92 49.05 651,248
05/15/2018 49.82 49.85 49.05 49.41 830,618
05/14/2018 49.97 50.24 49.63 49.99 920,718
05/11/2018 49.67 50 49.48 49.93 901,064
05/10/2018 48.69 49.77 48.69 49.69 1,127,995
05/09/2018 48.44 48.53 47.995 48.36 770,851
05/08/2018 48.41 48.47 48.04 48.35 1,170,425
05/07/2018 48.39 48.72 48.34 48.39 1,128,576
05/04/2018 48.7 48.87 48.28 48.32 1,063,605
05/03/2018 47.83 48.67 47.56 48.66 615,011
05/02/2018 48.26 48.37 47.59 48.26 805,281
05/01/2018 48.34 48.51 48.15 48.26 690,395
04/30/2018 48.59 48.8 48.3 48.39 1,577,328
04/27/2018 47.99 48.59 47.82 48.5 591,752
04/26/2018 47.3 48.085 47.06 48.07 941,086
04/25/2018 47.08 47.48 46.66 47.29 812,224
04/24/2018 46.77 47.16 46.65 47 722,308
04/23/2018 46.44 46.91 46.33 46.9 466,424
04/20/2018 46.31 47.03 45.76 46.33 1,133,446
*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?

Smart Portfolio