Skip to main content

UBS Group Ag ADR (NY: UBS )

30.40 +0.49 (+1.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.78 11.88 11.75 11.76 4,088,627 -0.23(-1.96%)
Mar 30, 2016 12.01 12.07 11.97 11.99 1,838,551 +0.01(+0.12%)
Mar 29, 2016 11.80 11.98 11.73 11.98 1,934,174 +0.01(+0.12%)
Mar 28, 2016 11.94 12.02 11.90 11.96 1,627,919 +0.04(+0.37%)
Mar 24, 2016 11.81 11.92 11.92 11.92 2,278,943 -0.08(-0.67%)
Mar 23, 2016 12.15 12.16 11.99 12.00 4,650,245 -0.32(-2.62%)
Mar 22, 2016 12.23 12.40 12.20 12.32 2,465,276 -0.08(-0.65%)
Mar 21, 2016 12.36 12.47 12.34 12.40 2,997,079 +0.13(+1.08%)
Mar 18, 2016 12.25 12.31 12.21 12.27 3,246,493 +0.11(+0.91%)
Mar 17, 2016 11.98 12.21 11.91 12.16 3,707,376 +0.38(+3.24%)
Mar 16, 2016 11.64 11.82 11.60 11.78 7,239,782 -0.57(-4.63%)
Mar 15, 2016 12.24 12.37 12.22 12.35 2,572,830 -0.05(-0.41%)
Mar 14, 2016 12.35 12.45 12.29 12.40 3,211,805 -0.05(-0.41%)
Mar 11, 2016 12.32 12.46 12.27 12.45 3,099,415 +0.48(+3.98%)
Mar 10, 2016 12.06 12.23 11.85 11.98 4,109,391 +0.01(+0.06%)
Mar 09, 2016 12.13 12.13 11.93 11.97 4,294,869 +0.04(+0.37%)
Mar 08, 2016 12.12 12.12 11.92 11.92 4,376,908 -0.23(-1.93%)
Mar 07, 2016 12.02 12.21 12.01 12.16 3,633,494 +0.04(+0.36%)
Mar 04, 2016 12.11 12.22 12.07 12.12 2,796,934 -0.01(-0.06%)
Mar 03, 2016 12.00 12.13 11.99 12.12 5,000,906 +0.19(+1.60%)
Mar 02, 2016 11.78 11.94 11.77 11.93 3,464,690 +0.32(+2.78%)
Mar 01, 2016 11.40 11.64 11.37 11.61 3,669,388 +0.44(+3.94%)
Feb 29, 2016 11.19 11.35 11.14 11.17 2,890,149 -0.06(-0.52%)
Feb 26, 2016 11.23 11.32 11.21 11.23 2,557,918 +0.03(+0.26%)
Feb 25, 2016 11.12 11.21 11.05 11.20 3,320,250 +0.21(+1.87%)
Feb 24, 2016 10.75 11.01 10.69 10.99 4,109,522 +0.10(+0.88%)
Feb 23, 2016 11.18 11.20 10.90 10.90 3,465,745 -0.27(-2.43%)
Feb 22, 2016 11.10 11.24 11.10 11.17 2,119,071 +0.25(+2.29%)
Feb 19, 2016 10.90 10.98 10.81 10.92 2,062,264 -0.10(-0.87%)
Feb 18, 2016 11.18 11.16 10.93 11.01 3,322,534 -0.17(-1.51%)
Feb 17, 2016 11.06 11.23 11.06 11.18 2,628,678 +0.24(+2.21%)
Feb 16, 2016 10.89 10.99 10.75 10.94 5,258,488 -0.11(-1.00%)
Feb 12, 2016 10.81 11.05 11.05 11.05 5,386,990 +0.58(+5.54%)
Feb 11, 2016 10.53 10.69 10.38 10.47 6,169,657 -0.30(-2.79%)
Feb 10, 2016 10.91 11.06 10.75 10.77 10,001,677 +0.37(+3.53%)
Feb 09, 2016 10.36 10.55 10.28 10.41 7,710,336 -0.43(-3.93%)
Feb 08, 2016 10.90 10.90 10.71 10.83 4,530,475 -0.36(-3.21%)
Feb 05, 2016 11.34 11.34 11.15 11.19 3,848,127 -0.12(-1.04%)
Feb 04, 2016 11.07 11.36 11.05 11.31 4,782,143 -0.03(-0.26%)
Feb 03, 2016 11.37 11.38 11.03 11.34 5,638,674 +0.16(+1.45%)
Feb 02, 2016 11.19 11.21 10.99 11.18 11,286,582 -0.95(-7.81%)
Feb 01, 2016 11.95 12.14 11.89 12.12 3,439,405 -0.09(-0.72%)
Jan 29, 2016 12.01 12.21 11.98 12.21 3,946,240 +0.22(+1.84%)
Jan 28, 2016 12.12 12.15 11.91 11.99 3,788,456 +0.10(+0.80%)
Jan 27, 2016 11.92 12.12 11.86 11.89 3,603,812 -0.13(-1.10%)
Jan 26, 2016 11.80 12.06 11.79 12.03 4,240,564 +0.18(+1.49%)
Jan 25, 2016 11.96 12.01 11.84 11.85 3,400,004 -0.37(-3.06%)
Jan 22, 2016 12.20 12.28 12.09 12.23 2,902,924 +0.26(+2.15%)
Jan 21, 2016 11.95 12.03 11.80 11.97 5,340,449 -0.09(-0.73%)
Jan 20, 2016 12.09 12.18 11.81 12.06 4,026,830 -0.32(-2.61%)
Jan 19, 2016 12.55 12.57 12.28 12.38 3,508,199 +0.18(+1.50%)
Jan 15, 2016 12.25 12.20 12.20 12.20 3,151,655 -0.59(-4.59%)
Jan 14, 2016 12.63 12.86 12.49 12.78 3,304,308 +0.10(+0.81%)
Jan 13, 2016 12.99 13.03 12.58 12.68 3,992,517 -0.29(-2.21%)
Jan 12, 2016 12.96 13.03 12.82 12.97 2,813,114 +0.07(+0.51%)
Jan 11, 2016 12.99 13.01 12.79 12.90 3,396,101 +0.15(+1.21%)
Jan 08, 2016 13.23 13.24 12.73 12.75 3,893,308 -0.68(-5.08%)
Jan 07, 2016 13.41 13.55 13.38 13.43 3,188,802 -0.35(-2.56%)
Jan 06, 2016 13.75 13.85 13.72 13.78 2,463,879 -0.18(-1.26%)
Jan 05, 2016 14.02 14.04 13.88 13.96 2,680,055 -0.08(-0.57%)
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.