Skip to main content

UBS Group Ag ADR (NY: UBS )

30.70 -0.70 (-2.23%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.43 14.72 14.42 14.63 2,271,995 +0.31(+2.19%)
Nov 29, 2016 14.31 14.42 14.26 14.32 1,819,847 +0.15(+1.04%)
Nov 28, 2016 14.40 14.44 14.17 14.17 1,720,649 -0.39(-2.66%)
Nov 25, 2016 14.53 14.59 14.49 14.56 715,583 +0.14(+0.96%)
Nov 23, 2016 14.42 14.42 14.42 0 -0.15(-1.01%)
Nov 22, 2016 14.52 14.59 14.45 14.57 1,301,180 +0.03(+0.19%)
Nov 21, 2016 14.54 14.56 14.43 14.54 1,655,103 -0.13(-0.88%)
Nov 18, 2016 14.72 14.74 14.63 14.67 1,915,260 -0.09(-0.63%)
Nov 17, 2016 14.74 14.82 14.70 14.76 1,952,224 +0.08(+0.57%)
Nov 16, 2016 14.77 14.79 14.63 14.68 2,126,455 -0.40(-2.63%)
Nov 15, 2016 14.75 15.08 14.69 15.08 2,382,624 -0.02(-0.12%)
Nov 14, 2016 14.71 15.11 14.71 15.09 5,485,123 +0.50(+3.42%)
Nov 11, 2016 14.42 14.61 14.37 14.60 3,192,681 +0.10(+0.70%)
Nov 10, 2016 14.37 14.52 14.07 14.49 6,991,838 +1.16(+8.73%)
Nov 09, 2016 12.98 13.40 12.95 13.33 3,686,436 +0.27(+2.05%)
Nov 08, 2016 12.99 13.15 12.92 13.06 2,073,099 +0.00(+0.00%)
Nov 07, 2016 13.01 13.08 12.92 13.06 3,553,952 +0.59(+4.74%)
Nov 04, 2016 12.43 12.56 12.35 12.47 3,021,378 -0.06(-0.52%)
Nov 03, 2016 12.74 12.77 12.50 12.54 1,693,054 -0.18(-1.38%)
Nov 02, 2016 12.77 12.83 12.68 12.71 2,374,222 -0.20(-1.57%)
Nov 01, 2016 13.17 13.19 12.85 12.92 2,910,826 -0.07(-0.57%)
Oct 31, 2016 13.13 13.14 12.98 12.99 2,124,756 -0.27(-2.02%)
Oct 28, 2016 13.19 13.36 13.14 13.26 3,809,601 +0.35(+2.72%)
Oct 27, 2016 12.84 13.02 12.83 12.91 1,774,761 +0.19(+1.52%)
Oct 26, 2016 12.67 12.76 12.66 12.71 1,135,561 -0.03(-0.22%)
Oct 25, 2016 12.71 12.76 12.68 12.74 1,302,935 -0.05(-0.36%)
Oct 24, 2016 12.80 12.85 12.74 12.79 1,343,959 +0.17(+1.32%)
Oct 21, 2016 12.52 12.64 12.50 12.62 1,219,271 +0.03(+0.22%)
Oct 20, 2016 12.55 12.67 12.49 12.59 2,333,087 -0.06(-0.51%)
Oct 19, 2016 12.54 12.69 12.51 12.66 2,219,814 +0.18(+1.48%)
Oct 18, 2016 12.41 12.51 12.34 12.47 1,612,900 +0.15(+1.20%)
Oct 17, 2016 12.35 12.37 12.26 12.32 2,455,503 -0.06(-0.52%)
Oct 14, 2016 12.45 12.54 12.33 12.39 1,880,308 +0.06(+0.52%)
Oct 13, 2016 12.26 12.39 12.20 12.32 1,548,363 -0.30(-2.41%)
Oct 12, 2016 12.68 12.74 12.61 12.63 1,136,456 -0.08(-0.65%)
Oct 11, 2016 12.86 12.87 12.65 12.71 1,448,112 -0.15(-1.15%)
Oct 10, 2016 12.72 12.92 12.71 12.86 2,375,462 +0.02(+0.14%)
Oct 07, 2016 12.89 12.89 12.72 12.84 1,631,350 -0.02(-0.14%)
Oct 06, 2016 13.04 13.04 12.85 12.86 2,232,204 -0.16(-1.21%)
Oct 05, 2016 12.94 13.05 12.91 13.02 2,087,988 +0.25(+1.95%)
Oct 04, 2016 12.66 12.80 12.62 12.77 3,391,684 +0.29(+2.29%)
Oct 03, 2016 12.60 12.61 12.41 12.48 2,378,785 -0.09(-0.73%)
Sep 30, 2016 12.34 12.66 12.33 12.57 3,643,315 +0.52(+4.29%)
Sep 29, 2016 12.37 12.53 11.87 12.06 5,118,405 -0.47(-3.76%)
Sep 28, 2016 12.46 12.55 12.36 12.53 1,449,586 +0.13(+1.04%)
Sep 27, 2016 12.20 12.40 12.17 12.40 2,529,170 -0.02(-0.15%)
Sep 26, 2016 12.44 12.52 12.38 12.42 2,339,742 -0.33(-2.61%)
Sep 23, 2016 12.75 12.82 12.72 12.75 1,242,701 -0.15(-1.15%)
Sep 22, 2016 12.93 12.98 12.82 12.90 1,794,387 +0.13(+1.01%)
Sep 21, 2016 12.66 12.79 12.61 12.77 2,141,942 +0.30(+2.37%)
Sep 20, 2016 12.55 12.56 12.47 12.47 1,321,087 -0.11(-0.88%)
Sep 19, 2016 12.70 12.74 12.52 12.58 2,319,087 -0.13(-1.02%)
Sep 16, 2016 12.74 12.77 12.67 12.71 1,841,674 -0.45(-3.44%)
Sep 15, 2016 13.02 13.21 12.98 13.16 1,902,126 +0.08(+0.64%)
Sep 14, 2016 13.07 13.15 13.01 13.08 1,941,366 -0.17(-1.25%)
Sep 13, 2016 13.38 13.41 13.20 13.25 2,019,328 -0.30(-2.18%)
Sep 12, 2016 13.33 13.59 13.26 13.54 2,128,194 -0.01(-0.07%)
Sep 09, 2016 13.65 13.74 13.53 13.55 1,910,424 +0.00(+0.00%)
Sep 08, 2016 13.44 13.58 13.39 13.55 1,543,763 +0.09(+0.69%)
Sep 07, 2016 13.48 13.54 13.42 13.46 1,849,198 +0.04(+0.27%)
Sep 06, 2016 13.53 13.55 13.36 13.42 2,133,491 -0.16(-1.16%)
Sep 02, 2016 13.46 13.58 13.58 13.58 1,820,015 +0.23(+1.73%)
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.