Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.34 21.41 21.24 21.29 1,607,673 +0.06(+0.30%)
Jul 30, 2015 21.08 21.22 20.97 21.22 1,087,828 +0.16(+0.75%)
Jul 29, 2015 21.00 21.20 20.97 21.07 1,697,852 +0.28(+1.33%)
Jul 28, 2015 20.61 20.84 20.59 20.79 2,731,004 +0.50(+2.46%)
Jul 27, 2015 20.53 20.58 20.25 20.29 1,693,804 -0.31(-1.52%)
Jul 24, 2015 20.81 20.85 20.54 20.61 1,500,389 -0.20(-0.98%)
Jul 23, 2015 20.89 20.95 20.77 20.81 2,296,613 +0.30(+1.44%)
Jul 22, 2015 20.36 20.59 20.35 20.51 1,890,399 -0.24(-1.16%)
Jul 21, 2015 20.73 20.79 20.66 20.75 1,587,994 -0.04(-0.18%)
Jul 20, 2015 20.77 20.85 20.64 20.79 1,724,894 -0.06(-0.27%)
Jul 17, 2015 20.63 20.85 20.60 20.85 1,524,904 -0.06(-0.27%)
Jul 16, 2015 20.85 20.94 20.85 20.90 2,146,822 +0.14(+0.67%)
Jul 15, 2015 20.69 20.86 20.62 20.76 3,027,189 +0.27(+1.31%)
Jul 14, 2015 20.37 20.54 20.36 20.49 1,866,957 +0.14(+0.68%)
Jul 13, 2015 20.32 20.37 20.23 20.36 1,457,836 +0.18(+0.87%)
Jul 10, 2015 20.22 20.25 20.04 20.18 1,844,504 +0.62(+3.16%)
Jul 09, 2015 19.48 19.66 18.57 19.56 2,025,709 +0.54(+2.81%)
Jul 08, 2015 19.06 19.12 18.93 19.03 1,496,133 -0.52(-2.65%)
Jul 07, 2015 19.53 19.63 19.11 19.54 3,746,246 +0.14(+0.71%)
Jul 06, 2015 20.19 19.62 19.31 19.41 1,730,402 -0.78(-3.89%)
Jul 02, 2015 20.05 20.19 20.19 20.19 1,411,535 +0.31(+1.58%)
Jul 01, 2015 19.79 19.99 19.79 19.88 1,357,077 +0.30(+1.56%)
Jun 30, 2015 19.94 19.97 19.44 19.57 2,666,146 -0.09(-0.47%)
Jun 29, 2015 19.89 19.97 19.61 19.66 2,997,364 -0.58(-2.87%)
Jun 26, 2015 20.24 20.37 20.14 20.25 1,295,442 +0.15(+0.73%)
Jun 25, 2015 20.13 20.17 20.07 20.10 1,911,123 +0.07(+0.37%)
Jun 24, 2015 20.14 20.23 20.01 20.02 1,362,942 -0.18(-0.87%)
Jun 23, 2015 20.10 20.25 20.09 20.20 917,257 +0.09(+0.46%)
Jun 22, 2015 20.04 20.21 19.98 20.11 1,658,765 +0.33(+1.68%)
Jun 19, 2015 19.67 19.83 19.60 19.77 1,157,868 +0.16(+0.80%)
Jun 18, 2015 19.58 19.74 19.51 19.62 2,189,285 +0.01(+0.05%)
Jun 17, 2015 19.74 19.74 19.48 19.61 1,866,030 -0.18(-0.93%)
Jun 16, 2015 19.86 19.89 19.70 19.79 940,088 -0.15(-0.74%)
Jun 15, 2015 19.65 19.94 19.65 19.94 1,053,539 -0.14(-0.69%)
Jun 12, 2015 20.01 20.15 19.92 20.08 1,004,769 -0.06(-0.32%)
Jun 11, 2015 20.19 20.22 20.07 20.14 1,688,263 -0.19(-0.95%)
Jun 10, 2015 20.33 20.47 20.25 20.34 1,305,599 +0.51(+2.56%)
Jun 09, 2015 19.90 19.95 19.78 19.83 1,116,743 -0.09(-0.46%)
Jun 08, 2015 19.97 19.99 19.86 19.92 869,599 -0.01(-0.05%)
Jun 05, 2015 19.77 19.97 19.67 19.93 1,392,058 -0.33(-1.64%)
Jun 04, 2015 20.17 20.46 20.13 20.26 1,454,698 -0.07(-0.36%)
Jun 03, 2015 20.26 20.40 20.26 20.34 1,701,950 +0.10(+0.50%)
Jun 02, 2015 20.27 20.35 20.17 20.24 1,494,266 +0.36(+1.81%)
Jun 01, 2015 20.10 20.10 19.79 19.88 1,023,982 -0.05(-0.23%)
May 29, 2015 20.13 20.21 19.75 19.92 2,060,920 -0.30(-1.46%)
May 28, 2015 20.18 20.25 20.01 20.22 1,423,166 +0.12(+0.60%)
May 27, 2015 19.85 20.17 19.77 20.10 1,585,896 +0.41(+2.06%)
May 26, 2015 19.80 19.80 19.59 19.69 1,319,668 -0.27(-1.34%)
May 22, 2015 19.96 19.96 19.96 19.96 1,410,127 -0.25(-1.23%)
May 21, 2015 20.11 20.25 20.06 20.21 2,126,141 -0.06(-0.32%)
May 20, 2015 20.13 20.31 20.04 20.27 3,105,390 +0.77(+3.93%)
May 19, 2015 19.41 19.55 19.41 19.51 2,108,055 -0.06(-0.28%)
May 18, 2015 19.54 19.59 19.45 19.56 1,852,454 -0.04(-0.19%)
May 15, 2015 19.49 19.62 19.47 19.60 1,257,749 -0.01(-0.05%)
May 14, 2015 19.61 19.70 19.44 19.61 3,282,573 +0.16(+0.81%)
May 13, 2015 19.41 19.62 19.36 19.45 3,623,759 -0.14(-0.71%)
May 12, 2015 19.62 19.68 19.50 19.59 1,418,403 +0.03(+0.14%)
May 11, 2015 19.54 19.69 19.52 19.56 1,264,247 -0.18(-0.93%)
May 08, 2015 19.81 19.85 19.65 19.75 1,397,948 +0.08(+0.42%)
May 07, 2015 19.60 19.78 19.52 19.66 2,885,259 +0.27(+1.38%)
May 06, 2015 19.33 19.49 19.28 19.40 1,972,918 -0.33(-1.68%)
May 05, 2015 19.89 19.94 19.65 19.73 2,969,221 +0.93(+4.96%)
May 04, 2015 18.82 18.87 18.74 18.80 973,458 +0.22(+1.19%)
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.