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 (%)
Jul 30, 2021 15.29 15.38 15.18 15.22 2,219,195 -0.04(-0.24%)
Jul 29, 2021 15.25 15.31 15.19 15.26 1,961,488 +0.31(+2.10%)
Jul 28, 2021 14.95 15.01 14.82 14.95 1,931,857 -0.03(-0.18%)
Jul 27, 2021 14.90 15.03 14.83 14.97 2,825,209 +0.00(+0.00%)
Jul 26, 2021 14.85 15.01 14.84 14.97 2,707,258 +0.26(+1.76%)
Jul 23, 2021 14.71 14.74 14.61 14.71 3,080,637 +0.22(+1.53%)
Jul 22, 2021 14.64 14.65 14.45 14.49 2,713,134 -0.10(-0.70%)
Jul 21, 2021 14.40 14.68 14.38 14.59 3,056,233 +0.49(+3.47%)
Jul 20, 2021 13.76 14.18 13.76 14.11 4,301,746 +0.67(+5.02%)
Jul 19, 2021 13.48 13.55 13.32 13.43 3,790,033 -0.30(-2.22%)
Jul 16, 2021 13.87 13.89 13.71 13.74 2,373,240 -0.15(-1.06%)
Jul 15, 2021 13.85 13.98 13.81 13.88 1,748,310 -0.06(-0.40%)
Jul 14, 2021 13.95 14.02 13.85 13.94 2,787,037 +0.04(+0.27%)
Jul 13, 2021 13.97 14.00 13.84 13.90 2,461,764 -0.05(-0.33%)
Jul 12, 2021 13.76 13.98 13.74 13.95 3,096,338 +0.11(+0.80%)
Jul 09, 2021 13.78 13.87 13.71 13.84 3,235,629 +0.28(+2.04%)
Jul 08, 2021 13.62 13.67 13.50 13.56 3,007,336 -0.37(-2.65%)
Jul 07, 2021 13.94 14.00 13.84 13.93 1,696,408 -0.10(-0.72%)
Jul 06, 2021 14.14 14.15 13.93 14.03 2,095,919 -0.20(-1.43%)
Jul 02, 2021 14.27 14.28 14.16 14.23 1,511,625 -0.06(-0.39%)
Jul 01, 2021 14.27 14.29 14.19 14.29 2,117,208 +0.12(+0.85%)
Jun 30, 2021 14.09 14.20 14.07 14.17 2,425,943 -0.13(-0.90%)
Jun 29, 2021 14.37 14.43 14.27 14.30 2,236,849 -0.06(-0.45%)
Jun 28, 2021 14.45 14.45 14.29 14.36 1,785,960 -0.12(-0.83%)
Jun 25, 2021 14.45 14.51 14.40 14.48 2,183,323 +0.02(+0.13%)
Jun 24, 2021 14.40 14.51 14.35 14.47 2,179,893 +0.16(+1.10%)
Jun 23, 2021 14.36 14.38 14.28 14.31 2,033,713 +0.06(+0.45%)
Jun 22, 2021 14.25 14.30 14.19 14.24 2,471,923 -0.16(-1.09%)
Jun 21, 2021 14.33 14.41 14.29 14.40 2,206,778 +0.06(+0.45%)
Jun 18, 2021 14.39 14.48 14.30 14.34 2,959,437 -0.33(-2.27%)
Jun 17, 2021 14.95 15.01 14.58 14.67 3,286,718 -0.28(-1.85%)
Jun 16, 2021 15.01 15.04 14.88 14.95 2,113,970 -0.18(-1.16%)
Jun 15, 2021 15.02 15.18 15.02 15.12 1,760,058 +0.10(+0.68%)
Jun 14, 2021 15.00 15.07 14.96 15.02 1,539,073 +0.02(+0.12%)
Jun 11, 2021 14.97 15.03 14.95 15.00 2,209,978 +0.06(+0.37%)
Jun 10, 2021 15.08 15.13 14.94 14.95 2,115,894 -0.08(-0.55%)
Jun 09, 2021 15.11 15.12 15.01 15.03 1,702,309 -0.17(-1.09%)
Jun 08, 2021 15.14 15.27 15.08 15.20 2,246,391 -0.02(-0.12%)
Jun 07, 2021 15.25 15.27 15.17 15.21 1,442,459 +0.00(+0.00%)
Jun 04, 2021 15.20 15.22 15.10 15.21 1,540,427 -0.05(-0.30%)
Jun 03, 2021 15.22 15.32 15.20 15.26 2,209,595 +0.08(+0.55%)
Jun 02, 2021 15.18 15.20 15.10 15.18 2,004,342 -0.06(-0.36%)
Jun 01, 2021 15.24 15.31 15.20 15.23 2,733,840 +0.11(+0.73%)
May 28, 2021 15.11 15.17 15.03 15.12 3,243,656 +0.13(+0.86%)
May 27, 2021 14.89 15.00 14.87 14.99 3,399,048 +0.28(+1.88%)
May 26, 2021 14.59 14.74 14.52 14.71 2,183,276 -0.06(-0.38%)
May 25, 2021 14.94 15.00 14.76 14.77 2,561,463 +0.01(+0.06%)
May 24, 2021 14.69 14.79 14.62 14.76 1,763,803 +0.10(+0.69%)
May 21, 2021 14.63 14.70 14.59 14.66 2,044,282 +0.11(+0.76%)
May 20, 2021 14.47 14.59 14.38 14.55 3,080,496 +0.21(+1.48%)
May 19, 2021 14.23 14.39 14.11 14.34 3,191,473 -0.01(-0.06%)
May 18, 2021 14.46 14.50 14.35 14.35 1,551,364 -0.05(-0.32%)
May 17, 2021 14.35 14.41 14.29 14.39 2,058,385 +0.08(+0.58%)
May 14, 2021 14.21 14.34 14.20 14.31 1,930,068 +0.20(+1.44%)
May 13, 2021 13.82 14.17 13.80 14.11 2,403,067 +0.29(+2.07%)
May 12, 2021 14.04 14.11 13.80 13.82 2,588,628 -0.14(-0.99%)
May 11, 2021 13.98 14.08 13.85 13.96 3,978,552 -0.30(-2.07%)
May 10, 2021 14.35 14.45 14.24 14.25 4,167,638 -0.34(-2.34%)
May 07, 2021 14.35 14.59 14.34 14.59 3,176,334 +0.13(+0.89%)
May 06, 2021 14.32 14.47 14.21 14.47 3,950,479 +0.28(+1.95%)
May 05, 2021 14.14 14.22 13.98 14.19 3,070,153 +0.33(+2.40%)
May 04, 2021 13.99 14.10 13.77 13.86 3,214,689 -0.33(-2.34%)
May 03, 2021 14.23 14.29 14.18 14.19 2,578,134 +0.06(+0.46%)
Apr 30, 2021 14.29 14.29 14.08 14.12 2,772,288 -0.28(-1.92%)
Apr 29, 2021 14.37 14.44 14.27 14.40 2,747,527 +0.04(+0.26%)
Apr 28, 2021 14.21 14.36 14.18 14.36 3,190,760 +0.30(+2.17%)
Apr 27, 2021 13.95 14.10 13.86 14.06 4,445,666 -0.15(-1.04%)
Apr 26, 2021 14.23 14.34 14.19 14.21 3,317,967 +0.05(+0.33%)
Apr 23, 2021 13.98 14.23 13.93 14.16 2,508,570 +0.13(+0.92%)
Apr 22, 2021 14.08 14.13 13.96 14.03 4,574,416 -0.25(-1.75%)
Apr 21, 2021 14.04 14.28 13.99 14.28 4,363,851 -0.10(-0.71%)
Apr 20, 2021 14.59 14.59 14.29 14.38 2,544,936 -0.34(-2.32%)
Apr 19, 2021 14.81 14.86 14.71 14.72 3,303,776 -0.16(-1.06%)
Apr 16, 2021 14.74 14.93 14.72 14.88 2,362,962 +0.23(+1.58%)
Apr 15, 2021 14.70 14.70 14.55 14.65 2,617,627 +0.06(+0.44%)
Apr 14, 2021 14.50 14.70 14.48 14.59 1,567,168 +0.14(+0.96%)
Apr 13, 2021 14.47 14.47 14.34 14.45 2,315,071 -0.15(-1.01%)
Apr 12, 2021 14.52 14.62 14.50 14.59 2,452,167 -0.03(-0.19%)
Apr 09, 2021 14.51 14.62 14.50 14.62 1,439,101 +0.01(+0.06%)
Apr 08, 2021 14.48 14.65 14.41 14.61 1,946,202 -0.03(-0.19%)
Apr 07, 2021 14.54 14.64 14.49 14.64 2,862,343 -0.01(-0.06%)
Apr 06, 2021 14.54 14.66 14.52 14.65 3,591,418 +0.20(+1.37%)
Apr 05, 2021 14.43 14.53 14.41 14.45 1,929,484 +0.14(+1.01%)
Apr 01, 2021 14.20 14.35 14.16 14.31 3,800,782 +0.29(+2.06%)
Mar 31, 2021 14.06 14.12 13.99 14.02 3,097,727 -0.06(-0.45%)
Mar 30, 2021 14.02 14.12 14.00 14.08 2,748,636 +0.01(+0.06%)
Mar 29, 2021 14.00 14.14 13.93 14.07 3,926,408 -0.41(-2.81%)
Mar 26, 2021 14.51 14.61 14.43 14.48 4,020,597 -0.02(-0.12%)
Mar 25, 2021 14.29 14.54 14.19 14.50 3,298,507 +0.25(+1.77%)
Mar 24, 2021 14.22 14.42 14.21 14.24 2,523,018 +0.06(+0.45%)
Mar 23, 2021 14.38 14.42 14.15 14.18 3,725,174 -0.35(-2.42%)
Mar 22, 2021 14.41 14.56 14.33 14.53 5,127,522 +0.06(+0.44%)
Mar 19, 2021 14.35 14.49 14.22 14.47 5,432,443 +0.01(+0.06%)
Mar 18, 2021 14.47 14.72 14.41 14.46 5,061,006 +0.24(+1.71%)
Mar 17, 2021 14.00 14.23 13.97 14.22 3,235,515 +0.22(+1.55%)
Mar 16, 2021 14.07 14.08 13.88 14.00 2,524,000 +0.10(+0.71%)
Mar 15, 2021 13.87 13.91 13.70 13.90 3,180,288 -0.05(-0.32%)
Mar 12, 2021 13.98 14.10 13.92 13.94 2,799,760 +0.02(+0.13%)
Mar 11, 2021 13.90 13.98 13.84 13.93 4,356,286 -0.21(-1.47%)
Mar 10, 2021 14.13 14.20 13.98 14.13 2,523,419 +0.06(+0.45%)
Mar 09, 2021 14.04 14.19 13.93 14.07 5,593,132 -0.08(-0.57%)
Mar 08, 2021 14.23 14.30 14.14 14.15 4,591,042 +0.05(+0.32%)
Mar 05, 2021 14.11 14.14 13.85 14.11 4,305,227 +0.21(+1.49%)
Mar 04, 2021 14.12 14.19 13.72 13.90 5,348,375 -0.35(-2.47%)
Mar 03, 2021 14.18 14.41 14.16 14.25 4,479,321 -0.17(-1.19%)
Mar 02, 2021 14.38 14.47 14.34 14.42 3,483,250 +0.15(+1.08%)
Mar 01, 2021 14.18 14.31 14.18 14.27 2,472,602 +0.26(+1.87%)
Feb 26, 2021 14.20 14.20 13.99 14.01 3,434,276 -0.25(-1.77%)
Feb 25, 2021 14.52 14.62 14.22 14.26 3,350,102 -0.14(-1.00%)
Feb 24, 2021 14.22 14.45 14.21 14.41 2,123,665 +0.32(+2.24%)
Feb 23, 2021 14.08 14.16 13.90 14.09 2,685,566 -0.11(-0.76%)
Feb 22, 2021 14.02 14.31 13.99 14.20 2,282,046 +0.19(+1.35%)
Feb 19, 2021 14.05 14.11 13.99 14.01 1,981,547 +0.14(+0.98%)
Feb 18, 2021 13.97 14.01 13.77 13.87 1,948,957 -0.23(-1.60%)
Feb 17, 2021 14.15 14.16 13.97 14.10 2,653,779 -0.22(-1.51%)
Feb 16, 2021 14.15 14.36 14.15 14.31 2,634,115 +0.42(+2.99%)
Feb 12, 2021 13.80 13.92 13.79 13.90 1,417,607 +0.09(+0.65%)
Feb 11, 2021 13.85 13.86 13.71 13.81 1,893,785 -0.12(-0.84%)
Feb 10, 2021 14.00 14.02 13.82 13.93 3,582,538 +0.08(+0.59%)
Feb 09, 2021 13.82 13.87 13.75 13.85 3,479,673 +0.00(+0.00%)
Feb 08, 2021 13.62 13.98 13.61 13.85 7,964,007 +0.37(+2.75%)
Feb 05, 2021 13.57 13.57 13.42 13.48 3,102,559 -0.04(-0.27%)
Feb 04, 2021 13.39 13.56 13.39 13.51 2,827,307 +0.04(+0.27%)
Feb 03, 2021 13.36 13.51 13.36 13.48 2,236,521 +0.08(+0.61%)
Feb 02, 2021 13.30 13.40 13.28 13.39 2,364,794 +0.18(+1.37%)
Feb 01, 2021 13.12 13.24 13.06 13.21 2,365,183 +0.23(+1.74%)
Jan 29, 2021 13.15 13.20 12.93 12.99 4,951,819 -0.65(-4.76%)
Jan 28, 2021 13.34 13.69 13.31 13.64 5,636,867 +0.50(+3.78%)
Jan 27, 2021 13.34 13.36 13.13 13.14 5,552,002 -0.34(-2.54%)
Jan 26, 2021 13.49 13.58 13.42 13.48 4,381,198 +0.37(+2.82%)
Jan 25, 2021 13.30 13.33 13.00 13.11 5,823,632 -0.32(-2.35%)
Jan 22, 2021 13.40 13.49 13.36 13.43 3,259,776 -0.05(-0.33%)
Jan 21, 2021 13.58 13.60 13.43 13.48 2,463,627 -0.02(-0.13%)
Jan 20, 2021 13.57 13.57 13.46 13.49 1,714,102 +0.05(+0.34%)
Jan 19, 2021 13.50 13.52 13.39 13.45 3,901,194 -0.21(-1.52%)
Jan 15, 2021 13.75 13.76 13.56 13.66 1,978,888 -0.10(-0.72%)
Jan 14, 2021 13.70 13.82 13.69 13.76 2,705,309 +0.12(+0.86%)
Jan 13, 2021 13.63 13.66 13.56 13.64 3,097,911 -0.23(-1.63%)
Jan 12, 2021 13.75 13.87 13.69 13.86 4,542,863 +0.12(+0.85%)
Jan 11, 2021 13.54 13.76 13.49 13.75 2,716,004 -0.05(-0.39%)
Jan 08, 2021 13.89 13.90 13.66 13.80 2,364,451 -0.23(-1.61%)
Jan 07, 2021 13.90 14.09 13.86 14.03 5,116,425 +0.40(+2.91%)
Jan 06, 2021 13.48 13.76 13.43 13.63 5,806,984 +0.44(+3.35%)
Jan 05, 2021 13.06 13.26 13.04 13.19 3,971,254 +0.29(+2.24%)
Jan 04, 2021 13.03 13.05 12.79 12.90 5,510,955 +0.14(+1.13%)
Dec 31, 2020 12.75 12.75 12.75 2,313,407 +0.06(+0.50%)
Dec 30, 2020 12.75 12.83 12.65 12.69 2,313,407 -0.05(-0.35%)
Dec 29, 2020 12.77 12.81 12.71 12.74 1,998,412 +0.03(+0.21%)
Dec 28, 2020 12.71 12.78 12.67 12.71 1,529,097 +0.01(+0.07%)
Dec 24, 2020 12.74 12.74 12.64 12.70 685,149 -0.05(-0.35%)
Dec 23, 2020 12.53 12.81 12.50 12.74 2,417,200 +0.40(+3.22%)
Dec 22, 2020 12.43 12.46 12.31 12.35 2,105,584 -0.11(-0.87%)
Dec 21, 2020 12.29 12.47 12.21 12.46 3,191,453 -0.23(-1.85%)
Dec 18, 2020 12.69 12.70 12.61 12.69 2,173,775 -0.05(-0.35%)
Dec 17, 2020 12.84 12.86 12.73 12.74 1,651,668 -0.09(-0.70%)
Dec 16, 2020 12.92 12.92 12.76 12.83 1,901,915 -0.08(-0.63%)
Dec 15, 2020 12.81 12.92 12.71 12.91 3,208,625 +0.33(+2.58%)
Dec 14, 2020 12.74 12.75 12.56 12.58 1,733,390 -0.02(-0.14%)
Dec 11, 2020 12.61 12.65 12.53 12.60 1,698,469 -0.18(-1.41%)
Dec 10, 2020 12.74 12.82 12.72 12.78 2,243,025 -0.25(-1.94%)
Dec 09, 2020 13.10 13.17 12.96 13.03 2,466,077 +0.01(+0.07%)
Dec 08, 2020 13.00 13.07 12.99 13.02 1,775,449 -0.04(-0.28%)
Dec 07, 2020 13.14 13.19 13.01 13.06 3,242,777 +0.03(+0.21%)
Dec 04, 2020 13.10 13.14 12.99 13.03 4,593,845 -0.05(-0.41%)
Dec 03, 2020 13.08 13.18 13.02 13.09 4,046,976 -0.04(-0.28%)
Dec 02, 2020 12.89 13.14 12.86 13.12 8,513,193 +0.04(+0.28%)
Dec 01, 2020 12.77 13.14 12.76 13.09 7,060,290 +0.33(+2.55%)
Nov 30, 2020 13.00 13.06 12.75 12.76 5,175,272 -0.37(-2.82%)
Nov 27, 2020 13.04 13.19 13.04 13.13 2,000,936 -0.06(-0.48%)
Nov 25, 2020 13.11 13.21 13.04 13.20 2,159,815 -0.13(-0.95%)
Nov 24, 2020 13.10 13.34 13.07 13.32 2,697,922 +0.51(+3.99%)
Nov 23, 2020 12.79 12.86 12.77 12.81 3,804,062 +0.12(+0.97%)
Nov 20, 2020 12.61 12.70 12.56 12.69 3,217,224 -0.04(-0.35%)
Nov 19, 2020 12.67 12.74 12.62 12.73 2,406,880 +0.19(+1.54%)
Nov 18, 2020 12.70 12.76 12.54 12.54 2,909,924 -0.22(-1.72%)
Nov 17, 2020 12.65 12.79 12.61 12.76 3,896,336 +0.21(+1.68%)
Nov 16, 2020 12.36 12.62 12.35 12.55 5,724,698 +0.52(+4.32%)
Nov 13, 2020 11.97 12.05 11.96 12.03 2,596,464 +0.18(+1.48%)
Nov 12, 2020 11.90 11.96 11.78 11.85 2,249,355 -0.16(-1.32%)
Nov 11, 2020 11.98 12.09 11.94 12.01 4,264,990 -0.03(-0.22%)
Nov 10, 2020 12.05 12.11 11.96 12.04 4,258,370 +0.13(+1.11%)
Nov 09, 2020 11.90 12.09 11.72 11.90 7,411,660 +0.41(+3.60%)
Nov 06, 2020 11.53 11.56 11.46 11.49 3,247,796 +0.06(+0.54%)
Nov 05, 2020 11.31 11.49 11.29 11.43 3,189,488 +0.37(+3.34%)
Nov 04, 2020 11.13 11.22 11.03 11.06 4,409,252 -0.14(-1.26%)
Nov 03, 2020 11.00 11.26 10.98 11.20 4,905,840 +0.70(+6.62%)
Nov 02, 2020 10.51 10.54 10.43 10.51 3,080,231 +0.22(+2.14%)
Oct 30, 2020 10.28 10.31 10.15 10.29 3,661,258 +0.09(+0.86%)
Oct 29, 2020 10.15 10.36 10.09 10.20 3,179,084 +0.00(+0.00%)
Oct 28, 2020 10.29 10.34 10.16 10.20 3,819,053 -0.44(-4.14%)
Oct 27, 2020 10.80 10.84 10.64 10.64 2,691,783 -0.26(-2.42%)
Oct 26, 2020 10.91 10.95 10.80 10.90 3,703,467 -0.04(-0.40%)
Oct 23, 2020 11.03 11.04 10.88 10.95 2,409,281 +0.00(+0.00%)
Oct 22, 2020 10.73 10.98 10.72 10.95 3,278,877 +0.19(+1.80%)
Oct 21, 2020 10.88 10.95 10.75 10.75 4,481,136 -0.13(-1.21%)
Oct 20, 2020 10.90 11.03 10.88 10.88 7,754,413 +0.55(+5.28%)
Oct 19, 2020 10.47 10.59 10.34 10.34 4,842,326 +0.11(+1.12%)
Oct 16, 2020 10.19 10.29 10.16 10.22 2,823,311 +0.16(+1.57%)
Oct 15, 2020 9.864 10.07 9.855 10.07 4,504,078 -0.06(-0.61%)
Oct 14, 2020 10.26 10.28 10.12 10.13 3,849,959 -0.11(-1.12%)
Oct 13, 2020 10.30 10.33 10.20 10.24 1,947,156 -0.15(-1.44%)
Oct 12, 2020 10.30 10.42 10.29 10.39 2,472,872 +0.12(+1.20%)
Oct 09, 2020 10.38 10.38 10.20 10.27 2,301,199 -0.10(-0.93%)
Oct 08, 2020 10.39 10.40 10.29 10.37 2,761,841 +0.03(+0.26%)
Oct 07, 2020 10.29 10.37 10.26 10.34 2,844,332 +0.15(+1.47%)
Oct 06, 2020 10.38 10.40 10.18 10.19 3,858,845 +0.01(+0.09%)
Oct 05, 2020 10.15 10.21 10.11 10.18 2,727,827 +0.20(+2.03%)
Oct 02, 2020 9.767 10.01 9.740 9.978 3,784,910 +0.11(+1.07%)
Oct 01, 2020 9.881 9.903 9.768 9.872 5,159,028 +0.06(+0.63%)
Sep 30, 2020 9.793 9.925 9.758 9.811 3,743,669 +0.12(+1.27%)
Sep 29, 2020 9.679 9.723 9.604 9.688 2,998,239 -0.05(-0.54%)
Sep 28, 2020 9.626 9.784 9.600 9.740 3,512,540 +0.49(+5.33%)
Sep 25, 2020 9.186 9.265 9.143 9.248 3,036,520 -0.24(-2.50%)
Sep 24, 2020 9.529 9.591 9.432 9.485 4,521,150 -0.11(-1.19%)
Sep 23, 2020 9.828 9.877 9.591 9.600 4,200,943 -0.28(-2.85%)
Sep 22, 2020 9.969 10.01 9.793 9.881 2,645,668 -0.12(-1.23%)
Sep 21, 2020 10.03 10.07 9.855 10.00 3,987,194 -0.58(-5.49%)
Sep 18, 2020 10.61 10.66 10.54 10.59 2,199,823 -0.21(-1.96%)
Sep 17, 2020 10.72 10.83 10.71 10.80 1,926,308 -0.07(-0.65%)
Sep 16, 2020 10.78 10.94 10.73 10.87 2,142,238 +0.05(+0.49%)
Sep 15, 2020 10.94 10.96 10.79 10.81 2,218,029 -0.20(-1.84%)
Sep 14, 2020 11.01 11.11 10.95 11.02 1,799,264 +0.24(+2.20%)
Sep 11, 2020 10.83 10.84 10.73 10.78 1,966,953 +0.04(+0.33%)
Sep 10, 2020 10.99 11.01 10.70 10.74 3,163,592 -0.10(-0.89%)
Sep 09, 2020 10.82 10.89 10.76 10.84 2,420,890 +0.26(+2.50%)
Sep 08, 2020 10.63 10.66 10.54 10.58 3,840,697 -0.24(-2.20%)
Sep 04, 2020 10.89 10.91 10.68 10.81 3,236,772 +0.05(+0.49%)
Sep 03, 2020 11.00 11.04 10.71 10.76 3,862,956 -0.18(-1.61%)
Sep 02, 2020 10.81 10.95 10.79 10.94 2,274,535 +0.21(+1.97%)
Sep 01, 2020 10.66 10.75 10.61 10.73 1,817,195 +0.04(+0.33%)
Aug 31, 2020 10.83 10.84 10.69 10.69 1,805,990 -0.18(-1.70%)
Aug 28, 2020 10.90 10.91 10.84 10.88 1,834,663 +0.06(+0.57%)
Aug 27, 2020 10.89 10.90 10.78 10.81 3,380,571 -0.08(-0.73%)
Aug 26, 2020 10.86 10.94 10.83 10.89 1,616,093 +0.13(+1.23%)
Aug 25, 2020 10.89 10.93 10.73 10.76 1,993,403 -0.04(-0.33%)
Aug 24, 2020 10.72 10.81 10.67 10.80 2,257,741 +0.21(+1.99%)
Aug 21, 2020 10.50 10.61 10.48 10.59 1,619,068 +0.00(+0.00%)
Aug 20, 2020 10.52 10.60 10.52 10.59 2,171,636 -0.11(-0.99%)
Aug 19, 2020 10.72 10.78 10.67 10.69 2,376,817 +0.01(+0.08%)
Aug 18, 2020 10.75 10.78 10.66 10.68 1,717,875 -0.13(-1.22%)
Aug 17, 2020 10.86 10.86 10.74 10.81 1,873,150 -0.04(-0.32%)
Aug 14, 2020 10.77 10.89 10.76 10.85 1,870,236 -0.07(-0.64%)
Aug 13, 2020 10.97 11.04 10.90 10.92 2,131,148 -0.10(-0.88%)
Aug 12, 2020 11.14 11.15 10.99 11.02 2,462,780 +0.18(+1.62%)
Aug 11, 2020 10.90 10.98 10.83 10.84 3,808,838 +0.04(+0.33%)
Aug 10, 2020 10.76 10.81 10.73 10.80 1,725,558 +0.08(+0.74%)
Aug 07, 2020 10.60 10.73 10.56 10.73 2,147,544 -0.04(-0.41%)
Aug 06, 2020 10.65 10.77 10.63 10.77 2,358,970 +0.03(+0.25%)
Aug 05, 2020 10.67 10.77 10.67 10.74 2,079,780 +0.18(+1.75%)
Aug 04, 2020 10.55 10.59 10.52 10.56 2,258,266 +0.14(+1.35%)
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.