Skip to main content

UBS Group Ag ADR (NY: UBS )

31.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.83 14.95 14.78 14.79 3,249,917 -0.30(-1.96%)
Mar 30, 2016 15.10 15.19 15.06 15.08 1,461,404 +0.02(+0.12%)
Mar 29, 2016 14.84 15.08 14.75 15.07 1,537,412 +0.02(+0.12%)
Mar 28, 2016 15.02 15.12 14.96 15.05 1,293,979 +0.06(+0.37%)
Mar 24, 2016 14.85 14.99 14.99 14.99 1,811,458 -0.10(-0.67%)
Mar 23, 2016 15.29 15.30 15.08 15.09 3,696,328 -0.41(-2.62%)
Mar 22, 2016 15.39 15.60 15.35 15.50 1,959,568 -0.10(-0.65%)
Mar 21, 2016 15.56 15.68 15.52 15.60 2,382,281 +0.17(+1.08%)
Mar 18, 2016 15.41 15.49 15.36 15.44 2,580,532 +0.14(+0.91%)
Mar 17, 2016 15.07 15.37 14.98 15.30 2,946,872 +0.48(+3.24%)
Mar 16, 2016 14.64 14.87 14.60 14.82 5,754,667 -0.72(-4.63%)
Mar 15, 2016 15.40 15.56 15.37 15.54 2,045,059 -0.06(-0.41%)
Mar 14, 2016 15.54 15.66 15.47 15.60 2,552,960 -0.06(-0.41%)
Mar 11, 2016 15.50 15.68 15.44 15.67 2,463,624 +0.60(+3.98%)
Mar 10, 2016 15.17 15.38 14.91 15.07 3,266,422 +0.01(+0.06%)
Mar 09, 2016 15.26 15.26 15.01 15.06 3,413,851 +0.06(+0.37%)
Mar 08, 2016 15.24 15.25 15.00 15.00 3,479,062 -0.30(-1.93%)
Mar 07, 2016 15.12 15.37 15.10 15.30 2,888,146 +0.06(+0.36%)
Mar 04, 2016 15.23 15.37 15.19 15.24 2,223,192 -0.01(-0.06%)
Mar 03, 2016 15.09 15.26 15.08 15.25 3,975,058 +0.24(+1.60%)
Mar 02, 2016 14.83 15.02 14.81 15.01 2,753,969 +0.41(+2.78%)
Mar 01, 2016 14.35 14.64 14.30 14.60 2,916,677 +0.55(+3.94%)
Feb 29, 2016 14.08 14.28 14.01 14.05 2,297,285 -0.07(-0.52%)
Feb 26, 2016 14.12 14.24 14.10 14.12 2,033,206 +0.04(+0.26%)
Feb 25, 2016 14.00 14.10 13.90 14.09 2,639,159 +0.26(+1.87%)
Feb 24, 2016 13.52 13.86 13.45 13.83 3,266,526 +0.12(+0.88%)
Feb 23, 2016 14.06 14.09 13.71 13.71 2,754,808 -0.34(-2.43%)
Feb 22, 2016 13.96 14.14 13.96 14.05 1,684,380 +0.31(+2.29%)
Feb 19, 2016 13.71 13.81 13.59 13.74 1,639,227 -0.12(-0.87%)
Feb 18, 2016 14.07 14.04 13.76 13.86 2,640,974 -0.21(-1.51%)
Feb 17, 2016 13.91 14.13 13.91 14.07 2,089,450 +0.30(+2.21%)
Feb 16, 2016 13.70 13.83 13.52 13.76 4,179,801 -0.14(-1.00%)
Feb 12, 2016 13.60 13.90 13.90 13.90 4,281,943 +0.73(+5.54%)
Feb 11, 2016 13.25 13.45 13.05 13.17 4,904,060 -0.38(-2.79%)
Feb 10, 2016 13.73 13.91 13.53 13.55 7,950,008 +0.46(+3.53%)
Feb 09, 2016 13.04 13.28 12.93 13.09 6,128,695 -0.54(-3.93%)
Feb 08, 2016 13.72 13.72 13.48 13.63 3,601,127 -0.45(-3.21%)
Feb 05, 2016 14.27 14.27 14.03 14.08 3,058,751 -0.15(-1.04%)
Feb 04, 2016 13.92 14.29 13.90 14.23 3,801,169 -0.04(-0.26%)
Feb 03, 2016 14.31 14.32 13.88 14.26 4,481,999 +0.20(+1.44%)
Feb 02, 2016 14.08 14.11 13.82 14.06 8,971,337 -1.19(-7.81%)
Feb 01, 2016 15.03 15.28 14.96 15.25 2,733,871 -0.11(-0.72%)
Jan 29, 2016 15.10 15.36 15.08 15.36 3,136,738 +0.28(+1.84%)
Jan 28, 2016 15.25 15.29 14.98 15.08 3,011,320 +0.12(+0.80%)
Jan 27, 2016 15.00 15.25 14.92 14.96 2,864,553 -0.17(-1.10%)
Jan 26, 2016 14.84 15.18 14.84 15.13 3,370,686 +0.22(+1.49%)
Jan 25, 2016 15.05 15.10 14.90 14.91 2,702,553 -0.47(-3.06%)
Jan 22, 2016 15.35 15.45 15.21 15.38 2,307,440 +0.32(+2.15%)
Jan 21, 2016 15.04 15.14 14.84 15.06 4,244,949 -0.11(-0.73%)
Jan 20, 2016 15.21 15.32 14.86 15.17 3,200,796 -0.41(-2.61%)
Jan 19, 2016 15.79 15.81 15.45 15.57 2,788,553 +0.23(+1.50%)
Jan 15, 2016 15.42 15.34 15.34 15.34 2,505,148 -0.74(-4.59%)
Jan 14, 2016 15.89 16.17 15.71 16.08 2,626,487 +0.13(+0.81%)
Jan 13, 2016 16.34 16.39 15.83 15.95 3,173,522 -0.36(-2.21%)
Jan 12, 2016 16.30 16.40 16.13 16.31 2,236,053 +0.08(+0.51%)
Jan 11, 2016 16.34 16.37 16.08 16.23 2,699,450 +0.19(+1.21%)
Jan 08, 2016 16.64 16.65 16.02 16.04 3,094,664 -0.86(-5.08%)
Jan 07, 2016 16.88 17.05 16.84 16.89 2,534,675 -0.44(-2.56%)
Jan 06, 2016 17.30 17.43 17.26 17.34 1,958,457 -0.22(-1.26%)
Jan 05, 2016 17.63 17.66 17.47 17.56 2,130,289 -0.10(-0.57%)
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.