Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.43 12.48 12.39 12.39 1,969,497 -0.01(-0.06%)
Mar 30, 2017 12.37 12.48 12.34 12.40 2,660,652 +0.09(+0.69%)
Mar 29, 2017 12.30 12.37 12.25 12.31 2,094,077 -0.03(-0.25%)
Mar 28, 2017 12.23 12.38 12.21 12.34 3,381,835 +0.08(+0.63%)
Mar 27, 2017 12.05 12.28 12.02 12.27 2,796,483 +0.12(+1.02%)
Mar 24, 2017 12.12 12.22 12.06 12.14 1,802,848 +0.02(+0.19%)
Mar 23, 2017 12.12 12.23 12.08 12.12 2,213,662 -0.05(-0.38%)
Mar 22, 2017 12.07 12.26 12.06 12.16 3,098,154 -0.02(-0.19%)
Mar 21, 2017 12.59 12.61 12.18 12.19 4,085,773 -0.08(-0.63%)
Mar 20, 2017 12.30 12.39 12.27 12.27 1,971,992 -0.19(-1.56%)
Mar 17, 2017 12.60 12.61 12.46 12.46 2,747,932 -0.17(-1.35%)
Mar 16, 2017 12.54 12.65 12.53 12.63 2,751,531 +0.25(+2.01%)
Mar 15, 2017 12.51 12.53 12.35 12.38 4,248,985 +0.08(+0.63%)
Mar 14, 2017 12.31 12.35 12.27 12.30 1,977,906 -0.07(-0.56%)
Mar 13, 2017 12.44 12.48 12.37 12.37 2,744,592 -0.07(-0.56%)
Mar 10, 2017 12.37 12.47 12.34 12.44 3,603,450 +0.11(+0.88%)
Mar 09, 2017 12.37 12.43 12.27 12.34 3,745,826 +0.24(+1.99%)
Mar 08, 2017 12.34 12.35 12.08 12.09 4,118,973 -0.08(-0.64%)
Mar 07, 2017 12.13 12.22 12.10 12.17 3,395,454 -0.10(-0.82%)
Mar 06, 2017 12.36 12.36 12.24 12.27 3,609,116 -0.16(-1.25%)
Mar 03, 2017 12.51 12.57 12.42 12.43 6,397,054 +0.15(+1.20%)
Mar 02, 2017 12.42 12.43 12.27 12.28 2,482,116 -0.19(-1.50%)
Mar 01, 2017 12.35 12.51 12.35 12.47 2,830,742 +0.53(+4.42%)
Feb 28, 2017 11.88 11.99 11.88 11.94 1,729,720 -0.01(-0.07%)
Feb 27, 2017 11.89 11.97 11.89 11.95 1,814,658 +0.05(+0.39%)
Feb 24, 2017 11.86 11.93 11.84 11.90 2,264,190 -0.15(-1.23%)
Feb 23, 2017 12.15 12.16 12.01 12.05 2,691,541 -0.03(-0.26%)
Feb 22, 2017 12.02 12.10 12.00 12.08 2,872,568 -0.23(-1.83%)
Feb 21, 2017 12.31 12.36 12.25 12.30 1,790,711 -0.01(-0.06%)
Feb 17, 2017 12.31 12.31 12.31 0 -0.10(-0.81%)
Feb 16, 2017 12.40 12.43 12.34 12.41 2,493,631 -0.05(-0.37%)
Feb 15, 2017 12.40 12.48 12.40 12.46 2,395,147 +0.12(+1.01%)
Feb 14, 2017 12.23 12.36 12.20 12.34 4,343,963 +0.03(+0.25%)
Feb 13, 2017 12.25 12.34 12.24 12.30 3,139,187 -0.05(-0.38%)
Feb 10, 2017 12.30 12.38 12.27 12.35 2,102,403 -0.06(-0.50%)
Feb 09, 2017 12.35 12.44 12.32 12.41 1,827,335 +0.08(+0.63%)
Feb 08, 2017 12.23 12.37 12.13 12.34 2,771,059 +0.01(+0.06%)
Feb 07, 2017 12.40 12.47 12.28 12.33 2,167,833 -0.03(-0.25%)
Feb 06, 2017 12.36 12.41 12.33 12.36 2,483,240 -0.19(-1.55%)
Feb 03, 2017 12.48 12.59 12.47 12.55 3,393,317 +0.24(+1.96%)
Feb 02, 2017 12.40 12.40 12.27 12.31 2,435,364 -0.16(-1.25%)
Feb 01, 2017 12.44 12.51 12.38 12.47 3,627,119 -0.05(-0.37%)
Jan 31, 2017 12.67 12.68 12.46 12.51 2,519,995 -0.13(-1.04%)
Jan 30, 2017 12.69 12.70 12.55 12.65 3,396,328 -0.02(-0.12%)
Jan 27, 2017 12.81 12.81 12.53 12.66 5,405,643 -0.47(-3.61%)
Jan 26, 2017 13.30 13.39 13.11 13.14 2,886,626 -0.26(-1.97%)
Jan 25, 2017 13.25 13.41 13.24 13.40 3,488,223 +0.31(+2.37%)
Jan 24, 2017 13.00 13.16 13.00 13.09 2,074,101 +0.21(+1.63%)
Jan 23, 2017 12.77 12.89 12.73 12.88 1,926,797 -0.04(-0.30%)
Jan 20, 2017 12.81 12.93 12.80 12.92 1,964,619 -0.03(-0.24%)
Jan 19, 2017 12.97 12.99 12.86 12.95 2,708,304 +0.13(+1.03%)
Jan 18, 2017 12.82 12.84 12.72 12.82 2,519,708 -0.19(-1.43%)
Jan 17, 2017 13.23 13.25 12.98 13.00 3,306,007 -0.25(-1.88%)
Jan 13, 2017 13.25 13.25 13.25 0 +0.30(+2.34%)
Jan 12, 2017 12.94 12.99 12.83 12.95 3,853,425 -0.08(-0.60%)
Jan 11, 2017 12.70 13.03 12.68 13.03 3,265,859 +0.23(+1.82%)
Jan 10, 2017 12.72 12.88 12.71 12.79 2,887,839 +0.01(+0.06%)
Jan 09, 2017 12.80 12.86 12.73 12.79 2,425,988 -0.25(-1.91%)
Jan 06, 2017 12.92 13.10 12.87 13.03 2,716,100 -0.02(-0.12%)
Jan 05, 2017 13.07 13.12 12.95 13.05 2,155,151 -0.05(-0.42%)
Jan 04, 2017 13.00 13.11 12.88 13.10 3,611,848 +0.41(+3.24%)
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.