Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.34 17.47 17.28 17.33 1,855,746 -0.36(-2.04%)
Mar 30, 2015 17.66 17.71 17.62 17.69 941,888 +0.15(+0.84%)
Mar 27, 2015 17.48 17.61 17.47 17.54 1,352,434 -0.04(-0.21%)
Mar 26, 2015 17.53 17.61 17.37 17.58 1,700,800 +0.02(+0.10%)
Mar 25, 2015 17.71 17.78 17.53 17.56 1,513,499 -0.11(-0.63%)
Mar 24, 2015 17.74 17.82 17.64 17.67 2,029,660 +0.09(+0.53%)
Mar 23, 2015 17.48 17.63 17.45 17.58 2,189,882 +0.31(+1.82%)
Mar 20, 2015 17.25 17.39 17.15 17.26 1,752,544 +0.52(+3.09%)
Mar 19, 2015 16.78 16.86 16.72 16.75 1,268,683 -0.12(-0.71%)
Mar 18, 2015 16.53 16.92 16.52 16.87 2,190,508 +0.45(+2.76%)
Mar 17, 2015 16.36 16.46 16.30 16.41 1,533,155 -0.12(-0.73%)
Mar 16, 2015 16.52 16.60 16.49 16.53 1,670,831 +0.29(+1.76%)
Mar 13, 2015 16.07 16.26 16.02 16.25 1,420,896 +0.22(+1.38%)
Mar 12, 2015 15.97 16.04 15.92 16.03 1,104,777 +0.17(+1.05%)
Mar 11, 2015 15.87 15.95 15.81 15.86 1,265,934 -0.07(-0.46%)
Mar 10, 2015 15.99 16.04 15.89 15.93 2,070,713 -0.20(-1.26%)
Mar 09, 2015 16.19 16.24 16.09 16.14 2,004,897 -0.06(-0.34%)
Mar 06, 2015 16.23 16.41 16.15 16.19 3,151,831 -0.04(-0.23%)
Mar 05, 2015 16.26 16.30 16.16 16.23 1,537,642 -0.04(-0.23%)
Mar 04, 2015 16.22 16.29 16.09 16.27 1,755,060 +0.12(+0.74%)
Mar 03, 2015 16.20 16.26 16.07 16.15 2,399,919 +0.01(+0.06%)
Mar 02, 2015 16.04 16.16 16.02 16.14 4,389,360 -0.01(-0.06%)
Feb 27, 2015 16.22 16.31 16.15 16.15 1,319,867 +0.04(+0.23%)
Feb 26, 2015 16.06 16.18 16.05 16.11 1,196,636 -0.03(-0.17%)
Feb 25, 2015 16.05 16.30 16.03 16.14 2,019,731 +0.11(+0.69%)
Feb 24, 2015 16.00 16.08 15.99 16.03 904,630 -0.01(-0.06%)
Feb 23, 2015 16.08 16.17 16.00 16.04 894,458 -0.25(-1.53%)
Feb 20, 2015 15.95 16.33 15.92 16.28 1,136,860 +0.28(+1.73%)
Feb 19, 2015 16.04 16.09 15.99 16.01 1,590,799 -0.06(-0.34%)
Feb 18, 2015 16.12 16.16 16.01 16.06 676,726 +0.02(+0.12%)
Feb 17, 2015 16.07 16.12 15.95 16.04 1,081,406 +0.18(+1.11%)
Feb 13, 2015 15.84 15.87 15.87 15.87 1,304,514 +0.19(+1.24%)
Feb 12, 2015 15.62 15.81 15.59 15.68 1,595,664 +0.41(+2.66%)
Feb 11, 2015 15.30 15.30 15.10 15.27 2,205,678 -0.36(-2.30%)
Feb 10, 2015 15.34 15.64 15.31 15.63 2,265,183 -0.38(-2.36%)
Feb 09, 2015 15.89 16.08 15.88 16.01 781,045 -0.03(-0.17%)
Feb 06, 2015 16.12 16.22 15.97 16.04 970,926 -0.06(-0.40%)
Feb 05, 2015 15.93 16.13 15.92 16.10 748,269 +0.00(+0.00%)
Feb 04, 2015 16.02 16.26 16.01 16.10 1,085,345 +0.24(+1.51%)
Feb 03, 2015 15.68 15.95 15.68 15.86 1,025,235 +0.28(+1.78%)
Feb 02, 2015 15.31 15.60 15.30 15.58 1,538,726 +0.18(+1.20%)
Jan 30, 2015 15.40 15.55 15.36 15.40 1,505,039 -0.16(-1.01%)
Jan 29, 2015 15.44 15.56 15.38 15.56 1,509,072 +0.23(+1.51%)
Jan 28, 2015 15.63 15.63 15.27 15.32 1,438,943 -0.52(-3.26%)
Jan 27, 2015 15.76 15.91 15.69 15.84 923,530 -0.08(-0.52%)
Jan 26, 2015 16.01 16.06 15.89 15.92 841,202 -0.08(-0.52%)
Jan 23, 2015 15.99 16.13 15.87 16.01 1,791,403 +0.09(+0.58%)
Jan 22, 2015 15.72 15.93 15.68 15.92 1,511,633 +0.42(+2.68%)
Jan 21, 2015 15.31 15.57 15.27 15.50 2,172,860 +0.21(+1.39%)
Jan 20, 2015 15.50 15.50 15.14 15.29 1,715,112 +0.30(+2.03%)
Jan 16, 2015 14.79 15.12 14.78 14.98 2,961,015 -0.28(-1.81%)
Jan 15, 2015 15.60 15.68 14.93 15.26 9,872,311 +0.05(+0.30%)
Jan 14, 2015 15.27 15.31 15.01 15.21 2,378,129 -0.10(-0.66%)
Jan 13, 2015 15.37 15.53 15.20 15.32 1,865,937 +0.19(+1.28%)
Jan 12, 2015 15.16 15.22 15.06 15.12 1,255,965 -0.15(-0.97%)
Jan 09, 2015 15.32 15.33 15.17 15.27 888,681 -0.10(-0.66%)
Jan 08, 2015 15.32 15.45 15.32 15.37 1,195,785 -0.04(-0.24%)
Jan 07, 2015 15.33 15.46 15.22 15.41 877,143 +0.26(+1.71%)
Jan 06, 2015 15.34 15.38 15.09 15.15 806,647 -0.18(-1.14%)
Jan 05, 2015 15.52 15.53 15.23 15.32 1,523,023 -0.45(-2.87%)
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.