UGI Corporation Common Stockのデータ

UGI Corporation Common Stockの基本情報

名前 UGI Corporation Common Stock
ティッカー UGI
国 United States
上場年 nan
セクター Public Utilities

UGI Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.14 38.94 39.01 40.09 1277800.0 40.09
2021-02-12 38.93 38.35 38.58 38.88 661600.0 38.88
2021-02-11 38.73 38.09 38.24 38.66 978400.0 38.66
2021-02-10 38.63 38.1 38.19 38.33 1265800.0 38.33
2021-02-09 37.79 37.15 37.39 37.59 794600.0 37.59
2021-02-08 37.52 36.96 37.38 37.18 885600.0 37.18
2021-02-05 37.44 36.72 37.0 37.3 664400.0 37.3
2021-02-04 36.82 35.7 36.19 36.76 1287600.0 36.76
2021-02-03 36.18 35.52 35.62 36.15 821400.0 36.15
2021-02-02 36.79 35.88 36.51 36.0 1125000.0 36.0
2021-02-01 36.43 35.8 35.95 36.38 985500.0 36.38
2021-01-29 36.54 35.95 36.3 35.99 2294700.0 35.99
2021-01-28 37.16 36.4 36.68 36.42 974600.0 36.42
2021-01-27 37.24 36.35 36.45 36.62 1110900.0 36.62
2021-01-26 37.5 36.84 37.33 36.89 1142200.0 36.89
2021-01-25 37.36 36.9 37.0 37.19 1088500.0 37.19
2021-01-22 37.25 36.31 36.64 37.18 951100.0 37.18
2021-01-21 37.48 36.8 37.25 36.9 1005200.0 36.9
2021-01-20 37.54 36.95 37.12 37.19 1051000.0 37.19
2021-01-19 37.9 37.22 37.82 37.29 1340000.0 37.29
2021-01-15 37.69 36.79 37.0 37.63 883200.0 37.63
2021-01-14 37.28 36.57 37.08 37.05 733000.0 37.05
2021-01-13 37.09 36.21 36.43 36.71 1032600.0 36.71
2021-01-12 36.61 35.49 35.7 36.5 971100.0 36.5
2021-01-11 35.79 34.99 34.99 35.58 879500.0 35.58
2021-01-08 35.62 34.69 35.2 35.25 1082600.0 35.25
2021-01-07 36.39 35.02 36.39 35.05 1290000.0 35.05
2021-01-06 36.48 35.21 35.35 36.29 1184000.0 36.29
2021-01-05 35.28 34.37 34.98 34.88 991500.0 34.88
2021-01-04 35.2 34.4 35.14 34.79 878600.0 34.79
2020-12-31 35.2 34.48 34.64 34.96 1065900.0 34.96
2020-12-30 35.0 34.2 34.25 34.44 657600.0 34.44
2020-12-29 35.2 34.25 34.93 34.43 738900.0 34.43
2020-12-28 35.38 34.72 35.02 34.95 671500.0 34.95
2020-12-24 35.05 34.4 35.04 35.01 175800.0 35.01
2020-12-23 35.24 34.62 34.62 34.85 526500.0 34.85
2020-12-22 34.66 34.08 34.25 34.5 658600.0 34.5
2020-12-21 35.32 33.86 35.0 34.3 872100.0 34.3
2020-12-18 36.42 35.42 36.16 35.54 2719400.0 35.54
2020-12-17 36.21 35.73 35.73 35.99 899100.0 35.99
2020-12-16 36.47 35.68 36.47 35.7 1115700.0 35.7
2020-12-15 36.46 34.88 35.12 36.35 872600.0 36.35
2020-12-14 35.96 34.96 35.55 34.98 787500.0 34.98
2020-12-11 35.73 35.18 35.18 35.37 740100.0 35.04
2020-12-10 35.5 34.95 35.17 35.45 737300.0 35.12
2020-12-09 35.97 35.12 35.69 35.26 680800.0 34.93
2020-12-08 35.73 35.06 35.16 35.51 871300.0 35.18
2020-12-07 36.13 35.33 35.87 35.48 1049300.0 35.15
2020-12-04 36.25 35.65 36.0 36.04 1289700.0 35.7
2020-12-03 36.34 35.54 36.12 35.65 629600.0 35.32
2020-12-02 36.13 35.3 36.0 36.12 933900.0 35.78
2020-12-01 36.44 35.7 35.86 36.13 1100100.0 35.79
2020-11-30 37.01 35.48 36.84 35.48 2476600.0 35.15
2020-11-27 37.53 36.77 37.47 37.16 518500.0 36.81
2020-11-25 38.1 37.44 38.1 37.64 1050400.0 37.29
2020-11-24 38.34 36.8 37.0 38.06 945800.0 37.7
2020-11-23 36.88 35.81 36.05 36.54 795300.0 36.2
2020-11-20 36.09 35.49 35.87 35.88 924400.0 35.55
2020-11-19 37.16 35.6 35.95 36.04 1369700.0 35.7
2020-11-18 36.62 35.43 36.6 35.45 981600.0 35.12
2020-11-17 36.59 35.64 36.59 36.26 1187200.0 35.92
2020-11-16 37.32 36.5 37.18 36.79 1041600.0 36.45
2020-11-13 36.73 35.62 35.62 36.43 542900.0 36.09
2020-11-12 36.3 35.16 36.25 35.48 717700.0 35.15
2020-11-11 37.22 36.25 37.1 36.61 976200.0 36.27
2020-11-10 37.21 34.53 34.66 37.15 1522800.0 36.8
2020-11-09 35.07 33.65 34.32 34.36 1183900.0 34.04
2020-11-06 33.63 32.19 33.45 32.32 708200.0 32.02
2020-11-05 33.78 32.95 33.11 33.27 596900.0 32.96
2020-11-04 34.0 32.95 33.53 32.96 606700.0 32.65
2020-11-03 33.99 33.29 33.57 33.81 804700.0 33.49
2020-11-02 33.43 32.45 32.75 33.25 911100.0 32.94
2020-10-30 32.44 31.84 32.19 32.34 2018600.0 32.04
2020-10-29 32.75 31.84 32.69 32.37 1486900.0 32.07
2020-10-28 33.89 32.58 33.7 32.95 1477100.0 32.64
2020-10-27 35.26 34.28 35.13 34.45 972100.0 34.13
2020-10-26 35.46 34.83 35.46 35.22 526500.0 34.89
2020-10-23 36.15 35.53 35.94 35.86 683400.0 35.53
2020-10-22 35.71 34.51 34.84 35.69 755000.0 35.36
2020-10-21 35.22 34.23 34.3 34.78 933500.0 34.46
2020-10-20 34.65 33.78 33.92 34.42 879000.0 34.1
2020-10-19 34.54 33.57 34.54 33.65 625400.0 33.34
2020-10-16 34.55 33.76 34.21 34.39 572200.0 34.07
2020-10-15 34.33 33.5 33.87 34.24 764400.0 33.92
2020-10-14 35.02 34.16 34.59 34.25 614400.0 33.93
2020-10-13 34.96 34.32 34.66 34.5 843300.0 34.18
2020-10-12 35.04 34.58 34.77 34.9 560300.0 34.57
2020-10-09 35.53 34.53 35.34 34.84 824500.0 34.51
2020-10-08 35.19 34.12 34.31 35.18 792800.0 34.85
2020-10-07 34.45 33.59 34.25 34.1 750700.0 33.78
2020-10-06 34.8 33.64 33.77 34.07 1030000.0 33.75
2020-10-05 33.98 33.45 33.79 33.5 746200.0 33.19
2020-10-02 33.48 31.97 32.07 33.39 742300.0 33.08
2020-10-01 33.24 32.4 33.02 32.64 777400.0 32.34
2020-09-30 33.1 32.63 32.7 32.98 1091900.0 32.67
2020-09-29 33.12 32.43 32.81 32.49 734800.0 32.19
2020-09-28 33.2 32.65 32.89 32.72 737600.0 32.41
2020-09-25 32.53 31.53 31.71 32.51 567200.0 32.21
2020-09-24 32.18 31.09 31.68 31.98 807000.0 31.68
2020-09-23 32.92 31.81 32.48 31.81 1062500.0 31.51
2020-09-22 32.75 31.89 31.99 32.46 875200.0 32.16
2020-09-21 31.97 31.17 31.87 31.85 966400.0 31.55
2020-09-18 33.18 32.26 33.03 32.47 2830400.0 32.17
2020-09-17 33.22 32.42 32.94 33.15 1005800.0 32.84
2020-09-16 33.41 32.53 32.86 33.16 1145800.0 32.85
2020-09-15 33.28 32.6 32.66 32.84 969000.0 32.53
2020-09-14 32.92 32.26 32.62 32.63 1049900.0 32.33
2020-09-11 32.89 32.48 32.8 32.89 940800.0 32.26
2020-09-10 33.62 32.87 33.62 32.89 630300.0 32.26
2020-09-09 33.77 32.86 33.47 33.54 887900.0 32.89
2020-09-08 34.1 33.11 34.08 33.35 955400.0 32.71
2020-09-04 34.71 33.79 34.71 34.17 816100.0 33.51
2020-09-03 35.54 34.1 34.99 34.4 1116800.0 33.74
2020-09-02 35.16 34.25 34.42 35.06 822300.0 34.38
2020-09-01 34.35 33.73 34.34 34.24 603800.0 33.58
2020-08-31 34.64 33.97 34.55 34.53 1329800.0 33.86
2020-08-28 34.43 33.37 33.8 34.4 841400.0 33.74
2020-08-27 34.03 33.36 33.36 33.8 953700.0 33.15
2020-08-26 33.72 33.17 33.72 33.33 792300.0 32.69
2020-08-25 34.39 33.62 34.37 33.77 762400.0 33.12
2020-08-24 34.3 33.47 33.65 34.29 504800.0 33.63
2020-08-21 33.8 33.17 33.64 33.65 472100.0 33.0
2020-08-20 34.37 33.74 34.2 33.74 587700.0 33.09
2020-08-19 34.76 34.27 34.52 34.43 545600.0 33.77
2020-08-18 34.8 34.38 34.6 34.62 794200.0 33.95
2020-08-17 34.95 34.12 34.67 34.77 798200.0 34.1
2020-08-14 34.89 34.18 34.45 34.6 475000.0 33.93
2020-08-13 35.38 34.58 35.38 34.78 762100.0 34.11
2020-08-12 35.72 35.03 35.2 35.56 1161400.0 34.87
2020-08-11 36.42 34.76 36.13 34.97 1435700.0 34.3
2020-08-10 35.55 34.85 35.45 35.24 939500.0 34.56
2020-08-07 34.8 33.53 33.77 34.77 973100.0 34.1
2020-08-06 33.96 33.42 33.57 33.82 783000.0 33.17
2020-08-05 34.35 33.03 34.1 33.55 994000.0 32.9
2020-08-04 34.25 33.1 33.62 33.74 1476800.0 33.09
2020-08-03 33.42 32.62 33.42 33.17 729600.0 32.53
2020-07-31 33.5 32.48 33.37 33.34 2008800.0 32.7
2020-07-30 33.77 32.89 33.6 33.56 945100.0 32.91
2020-07-29 34.26 33.19 33.54 34.15 791600.0 33.49
2020-07-28 33.56 32.51 32.57 33.31 846900.0 32.67
2020-07-27 32.72 32.05 32.58 32.49 653300.0 31.86
2020-07-24 33.83 32.76 33.31 32.83 946700.0 32.2
2020-07-23 33.34 32.83 33.27 33.25 691800.0 32.61
2020-07-22 33.33 32.45 32.77 33.31 809300.0 32.67
2020-07-21 33.37 31.96 32.12 33.2 971200.0 32.56
2020-07-20 33.11 31.57 32.98 31.58 1006600.0 30.97
2020-07-17 33.3 32.6 32.74 33.27 1672400.0 32.63
2020-07-16 33.22 32.35 32.53 32.53 751600.0 31.9
2020-07-15 33.17 32.23 32.23 32.36 922500.0 31.74
2020-07-14 31.78 30.81 31.03 31.6 977600.0 30.99
2020-07-13 31.69 30.88 31.02 31.03 825000.0 30.43
2020-07-10 31.09 29.85 29.85 30.82 1002000.0 30.23
2020-07-09 30.56 29.63 30.48 29.87 841800.0 29.29
2020-07-08 31.37 30.45 31.13 30.71 844700.0 30.12
2020-07-07 31.81 31.24 31.45 31.27 851700.0 30.67
2020-07-06 32.52 31.56 32.25 31.9 970300.0 31.29
2020-07-02 32.36 31.61 32.12 31.73 787800.0 31.12
2020-07-01 32.32 31.49 31.93 31.83 1016100.0 31.22
2020-06-30 32.09 31.36 31.58 31.8 1132500.0 31.19
2020-06-29 31.65 30.81 30.98 31.62 1169500.0 31.01
2020-06-26 31.26 30.39 31.21 30.52 1745400.0 29.93
2020-06-25 31.36 30.34 30.66 31.28 1236500.0 30.68
2020-06-24 31.28 30.45 31.09 30.82 1281300.0 30.23
2020-06-23 32.49 31.46 32.38 31.58 863400.0 30.97
2020-06-22 32.28 31.25 31.88 31.99 754000.0 31.37
2020-06-19 32.95 32.13 32.74 32.18 1788200.0 31.56
2020-06-18 32.87 31.64 31.85 32.5 1002200.0 31.87
2020-06-17 33.26 32.08 33.09 32.21 1319000.0 31.59
2020-06-16 33.84 32.38 32.8 32.87 1506200.0 32.24
2020-06-15 31.4 29.54 30.0 31.18 1313500.0 30.58
2020-06-12 32.55 30.09 32.55 31.03 1844400.0 30.43
2020-06-11 33.0 31.32 33.0 31.55 1930300.0 30.62
2020-06-10 35.37 34.17 35.35 34.43 1363900.0 33.41
2020-06-09 36.38 35.37 36.38 35.7 1428800.0 34.65
2020-06-08 36.89 35.78 36.31 36.77 1230400.0 35.68
2020-06-05 36.39 35.13 35.49 35.69 1309500.0 34.64
2020-06-04 34.44 33.55 34.28 34.11 1349400.0 33.1
2020-06-03 34.6 33.19 33.29 34.45 1207800.0 33.43
2020-06-02 33.28 32.44 32.68 32.96 986800.0 31.99
2020-06-01 32.64 31.9 31.96 32.43 1046900.0 31.47
2020-05-29 32.09 31.03 31.89 31.84 3059400.0 30.9
2020-05-28 32.84 31.95 32.75 32.25 1115900.0 31.3
2020-05-27 33.18 31.83 32.88 32.27 1147000.0 31.32
2020-05-26 32.55 31.29 31.72 32.12 1055100.0 31.17
2020-05-22 30.74 29.74 30.62 30.41 1071500.0 29.51
2020-05-21 31.69 30.7 31.1 30.8 993300.0 29.89
2020-05-20 31.49 30.48 30.65 31.19 1212800.0 30.27
2020-05-19 31.51 30.32 30.7 30.33 1077500.0 29.43
2020-05-18 31.25 29.66 29.66 30.96 1459700.0 30.05
2020-05-15 28.63 27.51 28.18 28.39 2236200.0 27.55
2020-05-14 28.54 26.95 28.14 28.53 1857900.0 27.69
2020-05-13 29.89 28.37 29.89 28.73 1517500.0 27.88
2020-05-12 30.91 29.77 30.38 29.8 1529600.0 28.92
2020-05-11 30.79 29.35 30.52 30.39 2265000.0 29.49
2020-05-08 31.02 28.7 28.77 30.89 1285100.0 29.98
2020-05-07 29.33 27.23 27.23 28.13 1891900.0 27.3
2020-05-06 29.73 27.67 29.46 27.83 1496900.0 27.01
2020-05-05 30.45 29.33 29.83 29.52 847600.0 28.65
2020-05-04 29.51 28.58 29.11 29.26 1474100.0 28.4
2020-05-01 29.99 28.95 29.57 29.3 1182700.0 28.43
2020-04-30 31.2 30.01 30.96 30.18 4103700.0 29.29
2020-04-29 31.66 30.53 31.11 31.31 1208000.0 30.39
2020-04-28 30.55 29.55 30.1 30.09 1372800.0 29.2
2020-04-27 29.56 28.26 28.45 29.27 1376900.0 28.41
2020-04-24 28.45 27.74 28.24 28.24 1470000.0 27.41
2020-04-23 28.69 27.8 28.37 28.05 1793800.0 27.22
2020-04-22 28.27 27.26 27.94 27.95 1635000.0 27.12
2020-04-21 27.45 26.31 26.49 27.3 1528900.0 26.49
2020-04-20 28.1 26.93 27.61 27.15 1472500.0 26.35
2020-04-17 28.3 26.82 26.97 28.16 1281600.0 27.33
2020-04-16 27.48 25.61 27.24 26.13 1817900.0 25.36
2020-04-15 28.66 27.11 28.0 27.31 1253400.0 26.5
2020-04-14 30.0 28.82 29.46 29.25 1022600.0 28.39
2020-04-13 30.0 28.31 30.0 28.69 1278900.0 27.84
2020-04-09 31.0 29.51 29.53 30.04 1522500.0 29.15
2020-04-08 29.06 27.91 27.93 28.85 1815600.0 28.0
2020-04-07 28.72 27.37 28.12 27.79 1651500.0 26.97
2020-04-06 27.02 25.68 25.83 26.63 1448900.0 25.84
2020-04-03 26.93 24.57 26.07 25.0 4528300.0 24.26
2020-04-02 26.9 24.51 24.64 26.14 2207500.0 25.37
2020-04-01 26.22 24.18 25.5 24.64 1541900.0 23.91
2020-03-31 27.52 26.4 26.85 26.67 1336200.0 25.88
2020-03-30 27.07 24.8 26.42 26.91 1539300.0 26.12
2020-03-27 26.75 24.49 25.01 26.06 1796100.0 25.29
2020-03-26 26.47 24.51 24.81 26.25 1691800.0 25.47
2020-03-25 26.39 23.01 24.56 24.76 2332100.0 24.03
2020-03-24 24.51 22.92 24.23 24.33 1762800.0 23.61
2020-03-23 25.32 22.52 24.78 22.92 2104300.0 22.24
2020-03-20 27.11 25.13 25.6 26.06 2641100.0 25.29
2020-03-19 25.82 21.75 22.99 25.34 2162400.0 24.59
2020-03-18 26.4 22.2 26.07 23.01 2077800.0 22.33
2020-03-17 28.2 25.73 27.39 27.14 3086800.0 26.34
2020-03-16 29.89 26.41 26.5 26.71 1832200.0 25.92
2020-03-13 32.3 29.4 31.0 32.23 1743600.0 31.28
2020-03-12 32.0 29.14 30.17 30.01 2323200.0 28.81
2020-03-11 33.26 31.97 33.12 32.43 1606700.0 31.13
2020-03-10 34.69 31.99 34.36 34.01 1977200.0 32.65
2020-03-09 34.78 33.39 34.5 33.63 2819400.0 32.28
2020-03-06 37.01 35.15 35.57 36.63 1747300.0 35.16
2020-03-05 37.27 35.92 36.99 36.42 1488600.0 34.96
2020-03-04 37.85 36.67 36.82 37.8 1235100.0 36.29
2020-03-03 38.29 36.21 37.66 36.42 1346600.0 34.96
2020-03-02 37.56 36.11 36.21 37.56 1466400.0 36.06
2020-02-28 36.69 35.63 36.41 36.04 4002100.0 34.6
2020-02-27 38.49 37.14 38.0 37.19 2837800.0 35.7
2020-02-26 40.02 38.34 39.89 38.41 2177300.0 36.87
2020-02-25 40.64 39.6 40.57 39.7 1778200.0 38.11
2020-02-24 40.89 40.17 40.61 40.57 1305100.0 38.95
2020-02-21 41.54 40.88 40.89 41.28 2469300.0 39.63
2020-02-20 41.23 40.74 41.0 41.0 1273900.0 39.36
2020-02-19 41.45 41.1 41.27 41.19 1299800.0 39.54
2020-02-18 41.66 41.03 41.66 41.27 882700.0 39.62