UBS Group Ag (NY: UBS )

15.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.00 16.07 15.95 15.95 1,529,842 -0.01(-0.06%)
Mar 30, 2017 15.93 16.07 15.89 15.96 2,066,709 +0.11(+0.69%)
Mar 29, 2017 15.84 15.92 15.78 15.85 1,626,612 -0.04(-0.25%)
Mar 28, 2017 15.74 15.94 15.72 15.89 2,626,900 +0.10(+0.63%)
Mar 27, 2017 15.51 15.81 15.48 15.79 2,172,218 +0.16(+1.02%)
Mar 24, 2017 15.60 15.73 15.53 15.63 1,400,394 +0.03(+0.19%)
Mar 23, 2017 15.60 15.74 15.55 15.60 1,719,501 -0.06(-0.38%)
Mar 22, 2017 15.54 15.78 15.52 15.66 2,406,546 -0.03(-0.19%)
Mar 21, 2017 16.21 16.23 15.68 15.69 3,173,697 -0.10(-0.63%)
Mar 20, 2017 15.84 15.95 15.79 15.79 1,531,780 -0.25(-1.56%)
Mar 17, 2017 16.22 16.23 16.04 16.04 2,134,505 -0.22(-1.35%)
Mar 16, 2017 16.15 16.28 16.13 16.26 2,137,301 +0.32(+2.01%)
Mar 15, 2017 16.10 16.13 15.90 15.94 3,300,474 +0.10(+0.63%)
Mar 14, 2017 15.85 15.90 15.80 15.84 1,536,374 -0.09(-0.56%)
Mar 13, 2017 16.01 16.07 15.92 15.93 2,131,911 -0.09(-0.56%)
Mar 10, 2017 15.92 16.06 15.88 16.02 2,799,044 +0.14(+0.88%)
Mar 09, 2017 15.92 16.00 15.80 15.88 2,909,637 +0.31(+1.99%)
Mar 08, 2017 15.88 15.90 15.55 15.57 3,199,485 -0.10(-0.64%)
Mar 07, 2017 15.62 15.73 15.58 15.67 2,637,479 -0.13(-0.82%)
Mar 06, 2017 15.91 15.91 15.76 15.80 2,803,445 -0.20(-1.25%)
Mar 03, 2017 16.11 16.18 15.99 16.00 4,969,025 +0.19(+1.20%)
Mar 02, 2017 15.99 16.00 15.80 15.81 1,928,028 -0.24(-1.50%)
Mar 01, 2017 15.90 16.11 15.90 16.05 2,198,829 +0.68(+4.42%)
Feb 28, 2017 15.30 15.43 15.30 15.37 1,343,591 -0.01(-0.07%)
Feb 27, 2017 15.31 15.41 15.31 15.38 1,409,568 +0.06(+0.39%)
Feb 24, 2017 15.27 15.36 15.24 15.32 1,758,750 -0.19(-1.23%)
Feb 23, 2017 15.64 15.65 15.46 15.51 2,090,702 -0.04(-0.26%)
Feb 22, 2017 15.47 15.58 15.45 15.55 2,231,318 -0.29(-1.83%)
Feb 21, 2017 15.85 15.91 15.77 15.84 1,390,967 -0.01(-0.06%)
Feb 17, 2017 15.85 15.85 15.85 0 -0.13(-0.81%)
Feb 16, 2017 15.97 16.00 15.88 15.98 1,936,972 -0.06(-0.37%)
Feb 15, 2017 15.97 16.07 15.97 16.04 1,860,473 +0.16(+1.01%)
Feb 14, 2017 15.74 15.91 15.71 15.88 3,374,250 +0.04(+0.25%)
Feb 13, 2017 15.77 15.89 15.76 15.84 2,438,419 -0.06(-0.38%)
Feb 10, 2017 15.83 15.94 15.80 15.90 1,633,079 -0.08(-0.50%)
Feb 09, 2017 15.90 16.01 15.86 15.98 1,419,415 +0.10(+0.63%)
Feb 08, 2017 15.75 15.93 15.62 15.88 2,152,469 +0.01(+0.06%)
Feb 07, 2017 15.96 16.05 15.81 15.87 1,683,903 -0.04(-0.25%)
Feb 06, 2017 15.91 15.98 15.87 15.91 1,928,901 -0.25(-1.55%)
Feb 03, 2017 16.07 16.21 16.05 16.16 2,635,819 +0.31(+1.96%)
Feb 02, 2017 15.96 15.97 15.80 15.85 1,891,712 -0.20(-1.25%)
Feb 01, 2017 16.01 16.10 15.94 16.05 2,817,429 -0.06(-0.37%)
Jan 31, 2017 16.31 16.33 16.04 16.11 1,957,451 -0.17(-1.04%)
Jan 30, 2017 16.34 16.35 16.16 16.28 2,638,158 -0.02(-0.12%)
Jan 27, 2017 16.49 16.49 16.13 16.30 4,198,929 -0.61(-3.61%)
Jan 26, 2017 17.12 17.24 16.88 16.91 2,242,238 -0.34(-1.97%)
Jan 25, 2017 17.06 17.26 17.04 17.25 2,709,539 +0.40(+2.37%)
Jan 24, 2017 16.73 16.94 16.73 16.85 1,611,095 +0.27(+1.63%)
Jan 23, 2017 16.44 16.60 16.38 16.58 1,496,674 -0.05(-0.30%)
Jan 20, 2017 16.49 16.64 16.49 16.63 1,526,053 -0.04(-0.24%)
Jan 19, 2017 16.70 16.72 16.55 16.67 2,103,723 +0.17(+1.03%)
Jan 18, 2017 16.51 16.53 16.38 16.50 1,957,228 -0.24(-1.43%)
Jan 17, 2017 17.03 17.05 16.71 16.74 2,568,000 -0.32(-1.88%)
Jan 13, 2017 17.06 17.06 17.06 0 +0.39(+2.34%)
Jan 12, 2017 16.66 16.72 16.52 16.67 2,993,216 -0.10(-0.60%)
Jan 11, 2017 16.35 16.77 16.33 16.77 2,536,814 +0.30(+1.82%)
Jan 10, 2017 16.37 16.58 16.36 16.47 2,243,180 +0.01(+0.06%)
Jan 09, 2017 16.48 16.55 16.39 16.46 1,884,429 -0.32(-1.91%)
Jan 06, 2017 16.63 16.87 16.58 16.78 2,109,779 -0.02(-0.12%)
Jan 05, 2017 16.82 16.89 16.67 16.80 1,674,052 -0.07(-0.41%)
Jan 04, 2017 16.73 16.88 16.58 16.87 2,805,567 +0.53(+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.