UBS Group Ag (NY: UBS )

15.79 USD +0.15 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.58 15.64 15.50 15.53 2,795,938 -0.07(-0.45%)
Mar 30, 2021 15.53 15.64 15.51 15.60 2,480,857 +0.01(+0.06%)
Mar 29, 2021 15.51 15.66 15.44 15.59 3,543,887 -0.45(-2.81%)
Mar 26, 2021 16.08 16.19 15.98 16.04 3,628,900 -0.02(-0.12%)
Mar 25, 2021 15.83 16.11 15.72 16.06 2,977,158 +0.28(+1.77%)
Mar 24, 2021 15.75 15.98 15.74 15.78 2,277,219 +0.07(+0.45%)
Mar 23, 2021 15.93 15.98 15.68 15.71 3,362,258 -0.39(-2.42%)
Mar 22, 2021 15.96 16.13 15.88 16.10 4,627,985 +0.07(+0.44%)
Mar 19, 2021 15.90 16.05 15.75 16.03 4,903,200 +0.01(+0.06%)
Mar 18, 2021 16.03 16.30 15.97 16.02 4,567,949 +0.27(+1.71%)
Mar 17, 2021 15.51 15.77 15.48 15.75 2,920,303 +0.24(+1.55%)
Mar 16, 2021 15.59 15.60 15.38 15.51 2,278,105 +0.11(+0.71%)
Mar 15, 2021 15.37 15.41 15.18 15.40 2,870,456 -0.05(-0.32%)
Mar 12, 2021 15.49 15.63 15.42 15.45 2,527,000 +0.02(+0.13%)
Mar 11, 2021 15.40 15.49 15.33 15.43 3,931,885 -0.23(-1.47%)
Mar 10, 2021 15.66 15.73 15.49 15.66 2,277,581 +0.07(+0.45%)
Mar 09, 2021 15.55 15.72 15.43 15.59 5,048,234 -0.09(-0.57%)
Mar 08, 2021 15.77 15.84 15.67 15.68 4,143,770 +0.05(+0.32%)
Mar 05, 2021 15.63 15.67 15.35 15.63 3,885,800 +0.23(+1.49%)
Mar 04, 2021 15.64 15.72 15.20 15.40 4,827,322 -0.39(-2.47%)
Mar 03, 2021 15.71 15.97 15.69 15.79 4,042,934 -0.19(-1.19%)
Mar 02, 2021 15.93 16.03 15.89 15.98 3,143,903 +0.17(+1.08%)
Mar 01, 2021 15.71 15.86 15.71 15.81 2,231,715 +0.29(+1.87%)
Feb 26, 2021 15.73 15.73 15.50 15.52 3,099,700 -0.28(-1.77%)
Feb 25, 2021 16.09 16.20 15.75 15.80 3,023,726 -0.16(-1.00%)
Feb 24, 2021 15.76 16.01 15.74 15.96 1,916,772 +0.35(+2.24%)
Feb 23, 2021 15.60 15.69 15.40 15.61 2,423,931 -0.12(-0.76%)
Feb 22, 2021 15.53 15.85 15.50 15.73 2,059,723 +0.21(+1.35%)
Feb 19, 2021 15.57 15.63 15.50 15.52 1,788,500 +0.15(+0.98%)
Feb 18, 2021 15.48 15.52 15.26 15.37 1,759,085 -0.25(-1.60%)
Feb 17, 2021 15.68 15.69 15.48 15.62 2,395,241 -0.24(-1.51%)
Feb 16, 2021 15.68 15.91 15.68 15.86 2,377,493 +0.46(+2.99%)
Feb 12, 2021 15.29 15.42 15.28 15.40 1,279,500 +0.10(+0.65%)
Feb 11, 2021 15.34 15.36 15.19 15.30 1,709,288 -0.13(-0.84%)
Feb 10, 2021 15.51 15.53 15.31 15.43 3,233,518 +0.09(+0.59%)
Feb 09, 2021 15.31 15.37 15.23 15.34 3,140,674 +0.00(+0.00%)
Feb 08, 2021 15.09 15.49 15.08 15.34 7,188,132 +0.41(+2.75%)
Feb 05, 2021 15.03 15.03 14.87 14.93 2,800,300 -0.04(-0.27%)
Feb 04, 2021 14.83 15.02 14.83 14.97 2,551,863 +0.04(+0.27%)
Feb 03, 2021 14.80 14.97 14.80 14.93 2,018,633 +0.09(+0.61%)
Feb 02, 2021 14.74 14.85 14.71 14.84 2,134,410 +0.20(+1.37%)
Feb 01, 2021 14.54 14.67 14.47 14.64 2,134,761 +0.25(+1.74%)
Jan 29, 2021 14.57 14.63 14.32 14.39 4,469,400 -0.72(-4.77%)
Jan 28, 2021 14.78 15.17 14.75 15.11 5,087,708 +0.55(+3.78%)
Jan 27, 2021 14.78 14.80 14.55 14.56 5,011,111 -0.38(-2.54%)
Jan 26, 2021 14.95 15.05 14.87 14.94 3,954,368 +0.41(+2.82%)
Jan 25, 2021 14.74 14.77 14.40 14.53 5,256,278 -0.35(-2.35%)
Jan 22, 2021 14.85 14.95 14.80 14.88 2,942,200 -0.05(-0.33%)
Jan 21, 2021 15.05 15.07 14.88 14.93 2,223,614 -0.02(-0.13%)
Jan 20, 2021 15.03 15.03 14.91 14.95 1,547,110 +0.05(+0.34%)
Jan 19, 2021 14.96 14.98 14.84 14.90 3,521,118 -0.23(-1.52%)
Jan 15, 2021 15.23 15.25 15.02 15.13 1,786,100 -0.11(-0.72%)
Jan 14, 2021 15.18 15.31 15.16 15.24 2,441,751 +0.13(+0.86%)
Jan 13, 2021 15.10 15.14 15.02 15.11 2,796,104 -0.25(-1.63%)
Jan 12, 2021 15.23 15.37 15.17 15.36 4,100,285 +0.13(+0.85%)
Jan 11, 2021 15.00 15.25 14.95 15.23 2,451,404 -0.06(-0.39%)
Jan 08, 2021 15.39 15.40 15.14 15.29 2,134,100 -0.25(-1.61%)
Jan 07, 2021 15.40 15.61 15.36 15.54 4,617,969 +0.44(+2.91%)
Jan 06, 2021 14.94 15.25 14.88 15.10 5,241,252 +0.49(+3.35%)
Jan 05, 2021 14.47 14.69 14.45 14.61 3,584,364 +0.32(+2.24%)
Jan 04, 2021 14.44 14.46 14.17 14.29 4,974,063 +0.16(+1.13%)
Dec 31, 2020 14.13 14.13 14.13 2,088,029 +0.07(+0.50%)
Dec 30, 2020 14.13 14.22 14.02 14.06 2,088,029 -0.05(-0.35%)
Dec 29, 2020 14.15 14.19 14.09 14.11 1,803,722 +0.03(+0.21%)
Dec 28, 2020 14.08 14.16 14.04 14.08 1,380,129 +0.01(+0.07%)
Dec 24, 2020 14.12 14.12 14.01 14.07 618,400 -0.05(-0.35%)
Dec 23, 2020 13.88 14.19 13.85 14.12 2,181,710 +0.44(+3.22%)
Dec 22, 2020 13.77 13.81 13.64 13.68 1,900,453 -0.12(-0.87%)
Dec 21, 2020 13.62 13.82 13.53 13.80 2,880,533 -0.26(-1.85%)
Dec 18, 2020 14.06 14.07 13.97 14.06 1,962,000 -0.05(-0.35%)
Dec 17, 2020 14.23 14.25 14.10 14.11 1,490,758 -0.10(-0.70%)
Dec 16, 2020 14.31 14.31 14.14 14.21 1,716,626 -0.09(-0.63%)
Dec 15, 2020 14.19 14.31 14.08 14.30 2,896,032 +0.36(+2.58%)
Dec 14, 2020 14.11 14.13 13.92 13.94 1,564,519 -0.02(-0.14%)
Dec 11, 2020 13.97 14.01 13.88 13.96 1,533,000 -0.20(-1.41%)
Dec 10, 2020 14.11 14.20 14.09 14.16 2,024,504 -0.28(-1.94%)
Dec 09, 2020 14.51 14.59 14.36 14.44 2,225,825 +0.01(+0.07%)
Dec 08, 2020 14.40 14.48 14.39 14.43 1,602,480 -0.04(-0.28%)
Dec 07, 2020 14.56 14.61 14.41 14.47 2,926,857 +0.03(+0.21%)
Dec 04, 2020 14.51 14.56 14.39 14.44 4,146,300 -0.06(-0.41%)
Dec 03, 2020 14.49 14.60 14.43 14.50 3,652,709 -0.04(-0.28%)
Dec 02, 2020 14.28 14.56 14.25 14.54 7,683,815 +0.04(+0.28%)
Dec 01, 2020 14.15 14.56 14.14 14.50 6,372,458 +0.36(+2.55%)
Nov 30, 2020 14.40 14.47 14.13 14.14 4,671,083 -0.41(-2.82%)
Nov 27, 2020 14.45 14.61 14.45 14.55 1,806,000 -0.07(-0.48%)
Nov 25, 2020 14.53 14.64 14.45 14.62 1,949,400 -0.14(-0.95%)
Nov 24, 2020 14.51 14.78 14.48 14.76 2,435,083 +0.20(+1.37%)
Nov 23, 2020 14.54 14.62 14.51 14.56 3,347,152 +0.14(+0.97%)
Nov 20, 2020 14.33 14.44 14.28 14.42 2,830,800 -0.05(-0.35%)
Nov 19, 2020 14.40 14.48 14.34 14.47 2,117,787 +0.22(+1.54%)
Nov 18, 2020 14.43 14.50 14.25 14.25 2,560,410 -0.25(-1.72%)
Nov 17, 2020 14.38 14.54 14.34 14.50 3,428,343 +0.24(+1.68%)
Nov 16, 2020 14.05 14.34 14.04 14.26 5,037,098 +0.59(+4.32%)
Nov 13, 2020 13.60 13.69 13.60 13.67 2,284,600 +0.20(+1.48%)
Nov 12, 2020 13.53 13.59 13.38 13.47 1,979,183 -0.18(-1.32%)
Nov 11, 2020 13.61 13.74 13.56 13.65 3,752,717 -0.03(-0.22%)
Nov 10, 2020 13.69 13.76 13.59 13.68 3,746,892 +0.15(+1.11%)
Nov 09, 2020 13.53 13.74 13.32 13.53 6,521,437 +0.47(+3.60%)
Nov 06, 2020 13.10 13.13 13.03 13.06 2,857,700 +0.07(+0.54%)
Nov 05, 2020 12.85 13.06 12.83 12.99 2,806,395 +0.42(+3.34%)
Nov 04, 2020 12.65 12.75 12.53 12.57 3,879,652 -0.16(-1.26%)
Nov 03, 2020 12.50 12.80 12.48 12.73 4,316,594 +0.79(+6.62%)
Nov 02, 2020 11.95 11.98 11.85 11.94 2,710,261 +0.25(+2.14%)
Oct 30, 2020 11.68 11.72 11.53 11.69 3,221,500 +0.10(+0.86%)
Oct 29, 2020 11.54 11.77 11.47 11.59 2,797,241 +0.00(+0.00%)
Oct 28, 2020 11.70 11.75 11.54 11.59 3,360,342 -0.50(-4.14%)
Oct 27, 2020 12.28 12.32 12.09 12.09 2,368,470 -0.30(-2.42%)
Oct 26, 2020 12.40 12.44 12.28 12.39 3,258,640 -0.05(-0.40%)
Oct 23, 2020 12.53 12.55 12.36 12.44 2,119,900 +0.00(+0.00%)
Oct 22, 2020 12.20 12.48 12.18 12.44 2,885,048 +0.22(+1.80%)
Oct 21, 2020 12.37 12.45 12.22 12.22 3,942,902 -0.15(-1.21%)
Oct 20, 2020 12.39 12.54 12.36 12.37 6,823,022 +0.62(+5.28%)
Oct 19, 2020 11.90 12.04 11.75 11.75 4,260,709 +0.13(+1.12%)
Oct 16, 2020 11.58 11.69 11.54 11.62 2,484,200 +0.18(+1.57%)
Oct 15, 2020 11.21 11.45 11.20 11.44 3,963,088 -0.07(-0.61%)
Oct 14, 2020 11.66 11.69 11.50 11.51 3,387,536 -0.13(-1.12%)
Oct 13, 2020 11.71 11.74 11.59 11.64 1,713,281 -0.17(-1.44%)
Oct 12, 2020 11.71 11.84 11.69 11.81 2,175,853 +0.14(+1.20%)
Oct 09, 2020 11.80 11.80 11.60 11.67 2,024,800 -0.11(-0.93%)
Oct 08, 2020 11.81 11.82 11.70 11.78 2,430,113 +0.03(+0.26%)
Oct 07, 2020 11.69 11.79 11.66 11.75 2,502,696 +0.17(+1.47%)
Oct 06, 2020 11.80 11.82 11.57 11.58 3,395,355 +0.01(+0.09%)
Oct 05, 2020 11.53 11.60 11.49 11.57 2,400,185 +0.23(+2.03%)
Oct 02, 2020 11.10 11.38 11.07 11.34 3,330,300 +0.12(+1.07%)
Oct 01, 2020 11.23 11.26 11.10 11.22 4,539,371 +0.07(+0.63%)
Sep 30, 2020 11.13 11.28 11.09 11.15 3,294,013 +0.14(+1.27%)
Sep 29, 2020 11.00 11.05 10.91 11.01 2,638,117 -0.06(-0.54%)
Sep 28, 2020 10.94 11.12 10.91 11.07 3,090,645 +0.56(+5.33%)
Sep 25, 2020 10.44 10.53 10.39 10.51 2,671,800 -0.27(-2.50%)
Sep 24, 2020 10.83 10.90 10.72 10.78 3,978,110 -0.13(-1.19%)
Sep 23, 2020 11.17 11.22 10.90 10.91 3,696,363 -0.32(-2.85%)
Sep 22, 2020 11.33 11.38 11.13 11.23 2,327,894 -0.14(-1.23%)
Sep 21, 2020 11.40 11.45 11.20 11.37 3,508,288 -0.66(-5.49%)
Sep 18, 2020 12.06 12.12 11.98 12.03 1,935,600 -0.24(-1.96%)
Sep 17, 2020 12.18 12.31 12.18 12.27 1,694,937 -0.08(-0.65%)
Sep 16, 2020 12.25 12.43 12.19 12.35 1,884,932 +0.06(+0.49%)
Sep 15, 2020 12.43 12.46 12.26 12.29 1,951,619 -0.23(-1.84%)
Sep 14, 2020 12.51 12.63 12.45 12.52 1,583,153 +0.27(+2.20%)
Sep 11, 2020 12.31 12.32 12.19 12.25 1,730,700 +0.04(+0.33%)
Sep 10, 2020 12.49 12.51 12.16 12.21 2,783,610 -0.11(-0.89%)
Sep 09, 2020 12.30 12.38 12.23 12.32 2,130,114 +0.30(+2.50%)
Sep 08, 2020 12.08 12.12 11.98 12.02 3,379,387 -0.27(-2.20%)
Sep 04, 2020 12.38 12.40 12.14 12.29 2,848,000 +0.06(+0.49%)
Sep 03, 2020 12.50 12.55 12.17 12.23 3,398,972 -0.20(-1.61%)
Sep 02, 2020 12.29 12.45 12.26 12.43 2,001,338 +0.24(+1.97%)
Sep 01, 2020 12.12 12.22 12.06 12.19 1,598,930 +0.04(+0.33%)
Aug 31, 2020 12.31 12.32 12.15 12.15 1,589,071 -0.21(-1.70%)
Aug 28, 2020 12.39 12.40 12.31 12.36 1,614,300 +0.07(+0.57%)
Aug 27, 2020 12.38 12.39 12.26 12.29 2,974,527 -0.09(-0.73%)
Aug 26, 2020 12.34 12.43 12.31 12.38 1,421,983 +0.15(+1.23%)
Aug 25, 2020 12.38 12.42 12.20 12.23 1,753,973 -0.04(-0.33%)
Aug 24, 2020 12.18 12.29 12.13 12.27 1,986,561 +0.24(+2.00%)
Aug 21, 2020 11.93 12.06 11.91 12.03 1,424,600 +0.00(+0.00%)
Aug 20, 2020 11.96 12.04 11.96 12.03 1,910,799 -0.12(-0.99%)
Aug 19, 2020 12.18 12.25 12.12 12.15 2,091,335 +0.01(+0.08%)
Aug 18, 2020 12.22 12.25 12.12 12.14 1,511,539 -0.15(-1.22%)
Aug 17, 2020 12.34 12.35 12.21 12.29 1,648,164 -0.04(-0.32%)
Aug 14, 2020 12.24 12.38 12.23 12.33 1,645,600 -0.08(-0.64%)
Aug 13, 2020 12.47 12.54 12.39 12.41 1,875,174 -0.11(-0.88%)
Aug 12, 2020 12.66 12.67 12.49 12.52 2,166,973 +0.20(+1.62%)
Aug 11, 2020 12.39 12.48 12.31 12.32 3,351,354 +0.04(+0.33%)
Aug 10, 2020 12.23 12.29 12.19 12.28 1,518,300 +0.09(+0.74%)
Aug 07, 2020 12.05 12.20 12.01 12.19 1,889,600 -0.05(-0.41%)
Aug 06, 2020 12.10 12.24 12.08 12.24 2,075,632 +0.03(+0.25%)
Aug 05, 2020 12.13 12.24 12.13 12.21 1,829,976 +0.21(+1.75%)
Aug 04, 2020 11.99 12.03 11.96 12.00 1,987,023 +0.16(+1.35%)
Aug 03, 2020 11.73 11.86 11.69 11.84 1,476,883 +0.16(+1.37%)
Jul 31, 2020 11.90 11.92 11.61 11.68 2,782,600 -0.06(-0.51%)
Jul 30, 2020 11.64 11.76 11.54 11.74 2,220,046 -0.24(-2.00%)
Jul 29, 2020 11.82 11.99 11.76 11.98 2,137,793 -0.10(-0.83%)
Jul 28, 2020 12.23 12.24 12.03 12.08 2,214,412 -0.22(-1.79%)
Jul 27, 2020 12.24 12.34 12.17 12.30 1,988,082 +0.13(+1.07%)
Jul 24, 2020 12.21 12.29 12.14 12.17 2,302,500 +0.01(+0.08%)
Jul 23, 2020 12.18 12.21 12.07 12.16 3,500,504 -0.20(-1.62%)
Jul 22, 2020 12.48 12.49 12.29 12.36 4,208,155 +0.05(+0.41%)
Jul 21, 2020 12.33 12.42 12.28 12.31 3,491,008 +0.29(+2.41%)
Jul 20, 2020 11.98 12.06 11.93 12.02 3,003,166 -0.05(-0.41%)
Jul 17, 2020 12.10 12.12 12.03 12.07 2,420,600 +0.00(+0.00%)
Jul 16, 2020 11.98 12.12 11.95 12.07 3,500,898 +0.00(+0.00%)
Jul 15, 2020 12.13 12.18 11.98 12.07 2,323,540 -0.09(-0.74%)
Jul 14, 2020 11.99 12.18 11.96 12.16 3,980,635 +0.36(+3.05%)
Jul 13, 2020 11.87 11.93 11.77 11.80 3,248,360 -0.13(-1.09%)
Jul 10, 2020 11.73 11.98 11.72 11.93 2,984,700 +0.26(+2.23%)
Jul 09, 2020 11.93 11.94 11.64 11.67 2,613,874 -0.20(-1.68%)
Jul 08, 2020 11.70 11.88 11.69 11.87 3,359,364 +0.16(+1.37%)
Jul 07, 2020 11.96 11.96 11.69 11.71 4,808,135 -0.22(-1.84%)
Jul 06, 2020 11.85 12.00 11.81 11.93 2,915,649 +0.28(+2.40%)
Jul 02, 2020 11.73 11.79 11.62 11.65 2,853,300 +0.24(+2.10%)
Jul 01, 2020 11.51 11.59 11.39 11.41 3,293,455 -0.13(-1.13%)
Jun 30, 2020 11.35 11.54 11.34 11.54 3,419,561 +0.16(+1.41%)
Jun 29, 2020 11.41 11.50 11.30 11.38 2,961,601 +0.16(+1.43%)
Jun 26, 2020 11.48 11.49 11.18 11.22 5,266,200 -0.18(-1.58%)
Jun 25, 2020 11.10 11.40 11.06 11.40 2,984,622 +0.44(+4.01%)
Jun 24, 2020 11.24 11.25 10.95 10.96 4,034,973 -0.30(-2.66%)
Jun 23, 2020 11.40 11.44 11.24 11.26 2,756,076 +0.20(+1.81%)
Jun 22, 2020 11.03 11.15 10.99 11.06 2,812,135 +0.24(+2.22%)
Jun 19, 2020 11.07 11.07 10.76 10.82 2,742,400 -0.26(-2.35%)
Jun 18, 2020 11.03 11.16 11.01 11.08 2,571,120 +0.02(+0.18%)
Jun 17, 2020 11.24 11.26 11.04 11.06 3,030,254 -0.04(-0.36%)
Jun 16, 2020 11.30 11.30 10.93 11.10 3,470,515 +0.16(+1.46%)
Jun 15, 2020 10.66 11.00 10.61 10.94 4,818,681 +0.06(+0.55%)
Jun 12, 2020 11.02 11.08 10.71 10.88 3,986,000 +0.19(+1.78%)
Jun 11, 2020 11.06 11.18 10.67 10.69 3,935,867 -0.80(-6.96%)
Jun 10, 2020 11.73 11.76 11.49 11.49 4,377,650 -0.22(-1.88%)
Jun 09, 2020 11.64 11.76 11.59 11.71 3,512,978 -0.24(-2.01%)
Jun 08, 2020 11.95 12.00 11.71 11.95 3,771,966 +0.29(+2.49%)
Jun 05, 2020 11.79 11.84 11.63 11.66 4,241,300 +0.05(+0.43%)
Jun 04, 2020 11.41 11.62 11.32 11.61 5,253,948 +0.01(+0.09%)
Jun 03, 2020 11.37 11.65 11.37 11.60 4,611,227 +0.48(+4.32%)
Jun 02, 2020 11.06 11.16 11.03 11.12 4,835,399 +0.26(+2.39%)
Jun 01, 2020 10.80 10.92 10.72 10.86 2,276,897 +0.16(+1.50%)
May 29, 2020 10.72 10.82 10.65 10.70 4,787,900 -0.05(-0.47%)
May 28, 2020 10.86 10.89 10.72 10.75 3,061,700 -0.09(-0.83%)
May 27, 2020 10.77 10.85 10.63 10.84 5,271,025 +0.45(+4.33%)
May 26, 2020 10.26 10.48 10.26 10.39 5,811,578 +0.57(+5.80%)
May 22, 2020 9.940 9.950 9.750 9.820 2,569,700 -0.20(-2.00%)
May 21, 2020 10.01 10.14 9.950 10.02 3,328,668 -0.07(-0.69%)
May 20, 2020 10.01 10.12 9.980 10.09 3,641,458 +0.25(+2.54%)
May 19, 2020 9.930 10.01 9.830 9.840 4,434,371 -0.12(-1.20%)
May 18, 2020 9.790 10.01 9.700 9.960 5,006,829 +0.70(+7.56%)
May 15, 2020 9.290 9.320 9.200 9.260 2,548,000 -0.10(-1.07%)
May 14, 2020 9.120 9.390 8.990 9.360 4,211,553 -0.08(-0.85%)
May 13, 2020 9.580 9.595 9.370 9.440 3,915,853 -0.15(-1.56%)
May 12, 2020 9.840 9.870 9.570 9.590 2,912,169 -0.16(-1.64%)
May 11, 2020 9.710 9.820 9.650 9.750 2,230,550 -0.20(-2.01%)
May 08, 2020 9.880 9.950 9.820 9.950 2,643,700 +0.16(+1.63%)
May 07, 2020 9.710 9.910 9.682 9.790 5,585,007 +0.19(+1.98%)
May 06, 2020 9.740 9.745 9.560 9.600 3,248,526 -0.06(-0.62%)
May 05, 2020 9.820 9.850 9.650 9.660 3,061,306 -0.50(-4.92%)
May 04, 2020 10.17 10.25 10.05 10.16 4,734,277 -0.23(-2.21%)
May 01, 2020 10.38 10.53 10.32 10.39 2,727,400 -0.37(-3.44%)
Apr 30, 2020 10.86 10.89 10.62 10.76 4,158,723 -0.23(-2.09%)
Apr 29, 2020 11.10 11.13 10.92 10.99 6,894,542 +0.66(+6.39%)
Apr 28, 2020 10.40 10.46 10.29 10.33 4,793,497 +0.55(+5.62%)
Apr 27, 2020 9.560 9.800 9.520 9.780 2,254,709 +0.37(+3.93%)
Apr 24, 2020 9.410 9.460 9.285 9.410 2,574,000 +0.08(+0.86%)
Apr 23, 2020 9.310 9.605 9.301 9.330 3,060,997 +0.10(+1.08%)
Apr 22, 2020 9.350 9.350 9.195 9.230 2,651,987 -0.02(-0.22%)
Apr 21, 2020 9.340 9.480 9.180 9.250 3,171,968 -0.42(-4.34%)
Apr 20, 2020 9.600 9.820 9.540 9.670 4,227,949 +0.03(+0.31%)
Apr 17, 2020 9.560 9.670 9.450 9.640 4,993,100 +0.45(+4.90%)
Apr 16, 2020 9.230 9.230 9.030 9.190 4,501,017 -0.21(-2.23%)
Apr 15, 2020 9.500 9.515 9.340 9.400 3,027,551 -0.50(-5.05%)
Apr 14, 2020 9.940 10.00 9.790 9.900 5,164,935 +0.19(+1.96%)
Apr 13, 2020 10.08 10.08 9.610 9.710 2,867,492 -0.34(-3.38%)
Apr 09, 2020 9.830 10.14 9.820 10.05 4,482,000 +0.46(+4.80%)
Apr 08, 2020 9.510 9.660 9.425 9.590 2,865,044 +0.00(+0.00%)
Apr 07, 2020 9.950 9.980 9.530 9.590 4,908,060 +0.03(+0.31%)
Apr 06, 2020 9.440 9.600 9.360 9.560 4,418,457 +0.72(+8.14%)
Apr 03, 2020 8.930 8.980 8.674 8.840 3,748,000 -0.16(-1.78%)
Apr 02, 2020 8.930 9.240 8.880 9.000 7,994,463 +0.10(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.