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 (%)
Jun 30, 2016 11.96 11.98 11.81 11.96 8,597,166 -0.07(-0.61%)
Jun 29, 2016 11.84 12.06 11.78 12.04 5,007,991 +0.33(+2.84%)
Jun 28, 2016 11.75 11.82 11.49 11.71 7,784,127 -0.12(-1.01%)
Jun 27, 2016 12.07 12.07 11.64 11.83 8,656,987 -1.05(-8.17%)
Jun 24, 2016 13.00 13.19 12.85 12.88 7,510,848 -1.98(-13.35%)
Jun 23, 2016 14.70 14.86 14.63 14.86 2,367,786 +0.56(+3.94%)
Jun 22, 2016 14.44 14.57 14.28 14.30 5,105,131 +0.05(+0.32%)
Jun 21, 2016 14.25 14.31 14.18 14.25 2,907,922 +0.35(+2.52%)
Jun 20, 2016 14.04 14.09 13.89 13.90 1,995,986 +0.32(+2.38%)
Jun 17, 2016 13.34 13.61 13.32 13.58 3,457,945 +0.55(+4.25%)
Jun 16, 2016 12.77 13.07 12.66 13.03 2,786,464 +0.15(+1.15%)
Jun 15, 2016 12.91 13.06 12.82 12.88 2,917,034 +0.15(+1.16%)
Jun 14, 2016 12.89 12.97 12.63 12.73 3,239,644 -0.17(-1.29%)
Jun 13, 2016 12.92 13.13 12.86 12.90 2,315,476 -0.33(-2.51%)
Jun 10, 2016 13.36 13.37 13.18 13.23 2,697,361 -0.39(-2.85%)
Jun 09, 2016 13.67 13.68 13.58 13.62 2,014,185 -0.34(-2.45%)
Jun 08, 2016 14.04 14.10 13.93 13.96 1,315,088 +0.04(+0.27%)
Jun 07, 2016 13.90 14.01 13.90 13.92 1,551,584 +0.16(+1.14%)
Jun 06, 2016 13.63 13.81 13.63 13.76 1,718,702 +0.10(+0.74%)
Jun 03, 2016 13.70 13.71 13.51 13.66 2,530,419 -0.30(-2.18%)
Jun 02, 2016 13.93 14.00 13.89 13.97 2,013,337 -0.19(-1.37%)
Jun 01, 2016 14.12 14.18 14.02 14.16 2,110,975 -0.05(-0.32%)
May 31, 2016 14.23 14.33 14.15 14.21 2,308,049 -0.05(-0.32%)
May 27, 2016 14.28 14.25 14.25 14.25 1,318,270 -0.05(-0.32%)
May 26, 2016 14.38 14.40 14.29 14.30 1,689,769 +0.07(+0.52%)
May 25, 2016 14.13 14.25 14.13 14.23 1,601,322 +0.32(+2.32%)
May 24, 2016 13.82 13.96 13.79 13.90 2,492,761 +0.19(+1.41%)
May 23, 2016 13.68 13.77 13.65 13.71 2,045,713 +0.02(+0.14%)
May 20, 2016 13.68 13.75 13.66 13.69 1,552,405 +0.06(+0.47%)
May 19, 2016 13.66 13.76 13.53 13.63 3,096,820 +0.06(+0.41%)
May 18, 2016 13.33 13.62 13.31 13.57 3,937,866 +0.25(+1.87%)
May 17, 2016 13.30 13.49 13.24 13.32 5,616,868 -0.19(-1.43%)
May 16, 2016 13.52 13.59 13.44 13.52 4,163,648 -0.07(-0.54%)
May 13, 2016 13.79 13.91 13.58 13.59 2,248,986 -0.27(-1.93%)
May 12, 2016 14.01 14.06 13.80 13.86 2,760,808 -0.75(-5.12%)
May 11, 2016 14.54 14.75 14.53 14.60 2,497,816 -0.16(-1.06%)
May 10, 2016 14.68 14.79 14.66 14.76 2,385,599 +0.29(+1.98%)
May 09, 2016 14.45 14.54 14.42 14.48 2,529,578 +0.07(+0.51%)
May 06, 2016 14.27 14.45 14.25 14.40 1,773,138 +0.00(+0.00%)
May 05, 2016 14.49 14.51 14.36 14.40 3,240,508 -0.08(-0.57%)
May 04, 2016 14.51 14.64 14.43 14.48 4,332,579 -0.20(-1.38%)
May 03, 2016 14.92 14.92 14.66 14.69 5,175,466 -1.22(-7.66%)
May 02, 2016 15.92 16.03 15.86 15.91 2,878,314 -0.04(-0.23%)
Apr 29, 2016 15.96 16.01 15.84 15.94 4,850,239 +0.10(+0.64%)
Apr 28, 2016 15.77 16.04 15.76 15.84 3,149,879 +0.04(+0.23%)
Apr 27, 2016 15.67 15.84 15.67 15.80 2,123,579 +0.09(+0.59%)
Apr 26, 2016 15.76 15.78 15.66 15.71 2,716,009 +0.35(+2.28%)
Apr 25, 2016 15.33 15.39 15.27 15.36 2,200,375 +0.03(+0.18%)
Apr 22, 2016 15.21 15.37 15.20 15.33 1,673,194 +0.13(+0.85%)
Apr 21, 2016 15.42 15.42 15.15 15.20 2,725,811 -0.26(-1.67%)
Apr 20, 2016 15.37 15.51 15.33 15.46 2,505,872 +0.21(+1.39%)
Apr 19, 2016 15.14 15.28 15.13 15.25 3,076,339 +0.31(+2.10%)
Apr 18, 2016 14.78 14.97 14.77 14.94 2,377,951 +0.19(+1.31%)
Apr 15, 2016 14.76 14.83 14.72 14.74 2,062,388 -0.12(-0.81%)
Apr 14, 2016 14.80 14.89 14.68 14.86 3,965,573 +0.12(+0.81%)
Apr 13, 2016 14.67 14.76 14.59 14.74 4,016,013 +0.49(+3.43%)
Apr 12, 2016 14.12 14.29 13.91 14.25 2,859,862 +0.20(+1.45%)
Apr 11, 2016 14.23 14.27 14.04 14.05 3,608,504 +0.05(+0.33%)
Apr 08, 2016 14.15 14.16 13.98 14.00 7,836,781 +0.20(+1.47%)
Apr 07, 2016 13.98 14.03 13.74 13.80 3,617,092 -0.28(-1.97%)
Apr 06, 2016 13.84 14.10 13.84 14.08 2,976,758 +0.24(+1.73%)
Apr 05, 2016 13.98 14.03 13.82 13.84 2,978,680 -0.51(-3.54%)
Apr 04, 2016 14.38 14.46 14.32 14.35 2,947,473 -0.25(-1.71%)
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.