Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.21 14.21 14.21 0 +0.06(+0.40%)
Mar 28, 2018 14.13 14.31 14.05 14.15 3,571,287 +0.10(+0.69%)
Mar 27, 2018 14.25 14.29 13.97 14.05 2,994,616 -0.12(-0.85%)
Mar 26, 2018 14.25 14.28 14.01 14.17 3,200,780 +0.31(+2.20%)
Mar 23, 2018 14.11 14.17 13.87 13.87 5,614,426 -0.08(-0.58%)
Mar 22, 2018 14.35 14.37 13.95 13.95 5,281,872 -0.63(-4.30%)
Mar 21, 2018 14.56 14.68 14.47 14.58 2,943,154 -0.19(-1.25%)
Mar 20, 2018 14.75 14.83 14.69 14.76 1,780,684 +0.06(+0.44%)
Mar 19, 2018 14.89 14.93 14.59 14.70 2,147,785 -0.14(-0.98%)
Mar 16, 2018 14.84 14.91 14.82 14.84 2,055,247 +0.05(+0.33%)
Mar 15, 2018 14.69 14.85 14.68 14.79 2,294,246 +0.15(+1.04%)
Mar 14, 2018 14.81 14.81 14.62 14.64 1,970,565 -0.02(-0.16%)
Mar 13, 2018 14.90 14.91 14.64 14.66 2,109,958 -0.26(-1.72%)
Mar 12, 2018 14.94 14.98 14.87 14.92 2,256,602 +0.13(+0.87%)
Mar 09, 2018 14.71 14.82 14.68 14.79 3,709,370 -0.02(-0.11%)
Mar 08, 2018 14.83 14.87 14.74 14.81 3,368,270 -0.03(-0.22%)
Mar 07, 2018 14.87 14.71 14.84 2,902,643 -0.10(-0.70%)
Mar 06, 2018 14.95 15.01 14.90 14.95 3,144,379 +0.16(+1.09%)
Mar 05, 2018 14.62 14.85 14.59 14.79 4,904,927 -0.11(-0.76%)
Mar 02, 2018 14.87 14.91 14.64 14.90 4,430,843 -0.14(-0.91%)
Mar 01, 2018 15.12 15.17 14.91 15.03 4,070,150 -0.23(-1.48%)
Feb 28, 2018 15.54 15.54 15.26 15.26 2,167,340 -0.28(-1.81%)
Feb 27, 2018 15.57 15.68 15.53 15.54 1,650,172 -0.14(-0.87%)
Feb 26, 2018 15.57 15.71 15.52 15.68 2,474,691 +0.06(+0.36%)
Feb 23, 2018 15.50 15.64 15.48 15.62 1,735,314 +0.16(+1.04%)
Feb 22, 2018 15.42 15.46 2,412,553 -0.02(-0.10%)
Feb 21, 2018 15.49 15.64 15.47 15.48 2,715,116 +0.05(+0.31%)
Feb 20, 2018 15.38 15.49 15.37 15.43 2,635,761 -0.02(-0.16%)
Feb 16, 2018 15.45 15.45 15.45 0 +0.02(+0.10%)
Feb 15, 2018 15.45 15.46 15.32 15.44 2,379,828 +0.07(+0.47%)
Feb 14, 2018 14.87 15.37 14.85 15.36 2,648,679 +0.39(+2.58%)
Feb 13, 2018 14.91 15.02 14.88 14.98 3,122,596 -0.07(-0.48%)
Feb 12, 2018 14.96 15.17 14.88 15.05 2,362,855 +0.09(+0.59%)
Feb 09, 2018 14.85 15.04 14.60 14.96 4,460,835 +0.08(+0.54%)
Feb 08, 2018 15.48 15.48 14.87 14.88 5,543,967 -0.52(-3.39%)
Feb 07, 2018 15.32 15.53 15.29 15.40 3,881,520 -0.05(-0.31%)
Feb 06, 2018 15.43 15.59 15.17 15.45 5,258,508 -0.07(-0.45%)
Feb 05, 2018 15.89 15.96 15.34 15.52 7,080,709 -0.68(-4.18%)
Feb 02, 2018 16.47 16.51 16.17 16.20 4,417,817 -0.43(-2.56%)
Feb 01, 2018 16.46 16.65 16.45 16.63 3,744,567 +0.28(+1.72%)
Jan 31, 2018 16.39 16.44 16.33 16.35 3,525,374 -0.03(-0.20%)
Jan 30, 2018 16.47 16.50 16.36 16.38 2,765,632 -0.14(-0.83%)
Jan 29, 2018 16.66 16.68 16.46 16.52 3,744,884 -0.29(-1.72%)
Jan 26, 2018 16.60 16.80 16.58 16.80 4,063,383 +0.22(+1.31%)
Jan 25, 2018 16.65 16.70 16.54 16.59 4,343,091 -0.02(-0.10%)
Jan 24, 2018 16.68 16.72 16.43 16.60 4,380,307 +0.16(+0.98%)
Jan 23, 2018 16.40 16.47 16.33 16.44 2,935,479 +0.14(+0.84%)
Jan 22, 2018 16.02 16.32 16.01 16.31 5,071,262 +0.09(+0.55%)
Jan 19, 2018 16.07 16.23 16.05 16.22 4,809,708 +0.25(+1.56%)
Jan 18, 2018 15.86 16.01 15.86 15.97 3,661,691 +0.30(+1.90%)
Jan 17, 2018 15.59 15.74 15.52 15.67 2,322,768 +0.05(+0.31%)
Jan 16, 2018 15.73 15.79 15.56 15.62 3,535,000 -0.14(-0.87%)
Jan 12, 2018 15.76 15.76 15.76 0 +0.23(+1.50%)
Jan 11, 2018 15.40 15.53 15.38 15.53 3,566,866 +0.23(+1.47%)
Jan 10, 2018 15.33 15.26 15.30 2,147,730 +0.07(+0.48%)
Jan 09, 2018 15.16 15.26 15.12 15.23 2,289,825 +0.04(+0.26%)
Jan 08, 2018 15.17 15.24 15.16 15.19 2,530,253 +0.07(+0.48%)
Jan 05, 2018 15.20 15.23 15.03 15.12 2,657,350 -0.13(-0.84%)
Jan 04, 2018 15.24 15.30 15.22 15.24 3,024,443 +0.13(+0.85%)
Jan 03, 2018 14.91 15.16 14.90 15.12 3,253,441 +0.23(+1.57%)
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.