Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UGIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 60.70 | -0.12 | -0.20% | 61.02 | 61.02 | 60.70 | 271 |
| Apr 26 2024 | 60.82 | 0.21 | 0.35% | 60.51 | 61.15 | 60.51 | 27,376 |
| Apr 25 2024 | 60.61 | -0.21 | -0.35% | 60.91 | 61.035 | 60.33 | 1,634 |
| Apr 24 2024 | 60.82 | 0.18 | 0.30% | 60.53 | 61.19 | 60.41 | 1,992 |
| Apr 23 2024 | 60.64 | 0.04 | 0.07% | 60.60 | 61.22 | 60.37 | 9,641 |
| Apr 22 2024 | 60.60 | -0.25 | -0.41% | 60.90 | 60.9505 | 60.60 | 23,742 |
| Apr 19 2024 | 60.8496 | 4.62 | 8.23% | 56.87 | 60.8496 | 56.50 | 5,234 |
| Apr 18 2024 | 56.225 | -0.21 | -0.36% | 56.90 | 56.90 | 56.10 | 759 |
| Apr 17 2024 | 56.43 | 1.90 | 3.48% | 55.70 | 56.83 | 55.66 | 2,362 |
| Apr 16 2024 | 54.5303 | -1.31 | -2.35% | 55.85 | 55.85 | 53.54 | 1,536 |
| Apr 15 2024 | 55.845 | 0.00 | 0.00% | 55.69 | 55.95 | 54.67 | 1,052 |
| Apr 12 2024 | 55.845 | -1.69 | -2.94% | 56.69 | 56.74 | 55.845 | 21,011 |
| Apr 11 2024 | 57.535 | -0.32 | -0.54% | 57.80 | 57.80 | 56.20 | 741 |
| Apr 10 2024 | 57.85 | -0.59 | -1.01% | 58.48 | 58.48 | 57.35 | 3,619 |
| Apr 09 2024 | 58.4401 | -0.30 | -0.51% | 58.74 | 59.00 | 58.4401 | 1,783 |
| Apr 08 2024 | 58.74 | -1.20 | -2.00% | 59.53 | 59.53 | 58.74 | 1,084 |
| Apr 05 2024 | 59.94 | 0.41 | 0.69% | 59.53 | 59.94 | 58.27 | 2,482 |
| Apr 04 2024 | 59.53 | 0.89 | 1.51% | 59.0318 | 59.53 | 59.0318 | 566 |
| Apr 03 2024 | 58.6419 | 1.29 | 2.25% | 57.57 | 58.98 | 57.57 | 3,041 |
| Apr 02 2024 | 57.35 | 0.50 | 0.88% | 57.24 | 57.35 | 56.05 | 10,197 |
| Apr 01 2024 | 56.848 | -1.29 | -2.22% | 58.15 | 58.16 | 56.848 | 691 |
| Mar 28 2024 | 58.14 | 1.25 | 2.20% | 57.46 | 58.14 | 57.46 | 961 |
| Mar 27 2024 | 56.89 | 0.84 | 1.50% | 56.11 | 56.89 | 55.89 | 20,591 |
| Mar 26 2024 | 56.0501 | -0.80 | -1.41% | 57.46 | 57.46 | 56.0101 | 2,871 |
| Mar 25 2024 | 56.85 | -0.09 | -0.16% | 57.68 | 57.68 | 56.85 | 1,509 |
| Mar 22 2024 | 56.9401 | -1.37 | -2.35% | 58.19 | 58.19 | 56.94 | 592 |
| Mar 21 2024 | 58.31 | -0.48 | -0.82% | 59.04 | 59.04 | 58.205 | 4,372 |
| Mar 20 2024 | 58.79 | 1.95 | 3.43% | 57.18 | 58.79 | 57.18 | 535 |
| Mar 19 2024 | 56.84 | 0.00 | 0.00% | 58.44 | 58.44 | 56.84 | 220 |
| Mar 18 2024 | 56.84 | -0.42 | -0.73% | 57.55 | 57.55 | 56.7431 | 1,064 |
| Mar 15 2024 | 57.26 | -0.18 | -0.31% | 57.47 | 57.47 | 56.81 | 7,617 |
| Mar 14 2024 | 57.44 | -1.94 | -3.27% | 58.87 | 58.87 | 57.40 | 3,265 |
| Mar 13 2024 | 59.38 | -0.23 | -0.39% | 59.99 | 60.225 | 59.38 | 3,850 |
| Mar 12 2024 | 59.61 | 0.41 | 0.69% | 59.82 | 60.06 | 59.19 | 4,415 |
| Mar 11 2024 | 59.20 | 0.63 | 1.08% | 60.75 | 60.75 | 58.92 | 1,485 |
| Mar 08 2024 | 58.57 | 0.77 | 1.33% | 59.31 | 59.31 | 58.3761 | 4,252 |
| Mar 07 2024 | 57.80 | 0.75 | 1.31% | 57.26 | 58.85 | 57.26 | 6,120 |
| Mar 06 2024 | 57.0538 | -1.82 | -3.09% | 58.70 | 58.84 | 57.0538 | 3,209 |
| Mar 05 2024 | 58.87 | 0.97 | 1.68% | 58.35 | 59.462 | 58.20 | 9,082 |
| Mar 04 2024 | 57.90 | 0.50 | 0.87% | 57.40 | 57.90 | 56.96 | 4,567 |
| Mar 01 2024 | 57.40 | 0.24 | 0.42% | 57.62 | 58.155 | 56.42 | 4,457 |
| Feb 29 2024 | 57.16 | 0.23 | 0.40% | 56.98 | 57.35 | 56.75 | 10,874 |
| Feb 28 2024 | 56.93 | -1.07 | -1.84% | 56.57 | 57.39 | 56.18 | 53,632 |
| Feb 27 2024 | 57.9999 | 1.25 | 2.20% | 57.59 | 58.055 | 57.41 | 2,231 |
| Feb 26 2024 | 56.75 | -1.98 | -3.37% | 58.25 | 58.75 | 56.50 | 10,271 |
| Feb 23 2024 | 58.7289 | 0.39 | 0.67% | 58.74 | 58.74 | 58.32 | 3,179 |
| Feb 22 2024 | 58.34 | -0.41 | -0.70% | 59.40 | 59.40 | 58.28 | 2,136 |
| Feb 21 2024 | 58.75 | -0.02 | -0.03% | 58.90 | 59.3921 | 58.31 | 1,025 |
| Feb 20 2024 | 58.77 | -0.01 | -0.02% | 59.84 | 60.22 | 58.25 | 6,748 |
| Feb 16 2024 | 58.78 | 0.17 | 0.29% | 57.50 | 58.84 | 57.50 | 2,472 |
| Feb 15 2024 | 58.61 | 1.67 | 2.93% | 57.14 | 59.43 | 57.14 | 6,791 |
| Feb 14 2024 | 56.94 | 1.67 | 3.02% | 56.25 | 56.94 | 55.87 | 2,308 |
| Feb 13 2024 | 55.27 | -2.40 | -4.16% | 56.20 | 57.60 | 54.8636 | 6,681 |
| Feb 12 2024 | 57.67 | 0.91 | 1.61% | 58.32 | 58.32 | 57.21 | 1,042 |
| Feb 09 2024 | 56.755 | 0.26 | 0.47% | 57.72 | 57.72 | 56.32 | 2,065 |
| Feb 08 2024 | 56.4901 | 0.40 | 0.71% | 56.72 | 56.72 | 56.1566 | 1,322 |
| Feb 07 2024 | 56.09 | -1.21 | -2.11% | 58.88 | 58.88 | 56.06 | 5,022 |
| Feb 06 2024 | 57.30 | -0.28 | -0.49% | 57.25 | 57.30 | 56.99 | 1,299 |
| Feb 05 2024 | 57.58 | -1.69 | -2.85% | 59.18 | 59.18 | 56.90 | 4,450 |
| Feb 02 2024 | 59.2689 | -0.73 | -1.22% | 60.20 | 60.20 | 57.96 | 1,773 |
| Feb 01 2024 | 60.00 | 5.99 | 11.09% | 54.95 | 60.00 | 54.95 | 22,663 |
| Jan 31 2024 | 54.01 | -0.59 | -1.08% | 55.17 | 55.18 | 53.23 | 3,828 |
