Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.31 14.21 14.21 14.21 1,499,717 -0.24(-1.68%)
Dec 30, 2015 14.52 14.55 14.46 14.46 1,212,962 -0.15(-1.05%)
Dec 29, 2015 14.51 14.63 14.51 14.61 1,384,652 +0.12(+0.81%)
Dec 28, 2015 14.46 14.53 14.42 14.49 1,479,593 +0.05(+0.36%)
Dec 24, 2015 14.38 14.44 14.44 14.44 1,037,469 +0.01(+0.05%)
Dec 23, 2015 14.18 14.43 14.18 14.43 2,222,972 +0.21(+1.44%)
Dec 22, 2015 14.18 14.25 14.10 14.23 2,227,868 +0.17(+1.20%)
Dec 21, 2015 14.10 14.20 13.97 14.06 2,385,041 +0.02(+0.16%)
Dec 18, 2015 14.21 14.23 14.04 14.04 3,907,197 -0.06(-0.42%)
Dec 17, 2015 14.19 14.21 14.06 14.10 3,083,915 +0.04(+0.26%)
Dec 16, 2015 13.86 14.08 13.77 14.06 2,767,818 +0.34(+2.51%)
Dec 15, 2015 13.65 13.78 13.65 13.71 3,517,981 +0.28(+2.08%)
Dec 14, 2015 13.65 13.67 13.34 13.44 4,608,124 -0.03(-0.22%)
Dec 11, 2015 13.65 13.66 13.46 13.47 2,587,437 -0.37(-2.70%)
Dec 10, 2015 13.94 13.99 13.82 13.84 1,865,641 -0.11(-0.79%)
Dec 09, 2015 13.94 14.03 13.80 13.95 3,572,776 -0.01(-0.11%)
Dec 08, 2015 13.96 14.03 13.91 13.96 2,495,697 -0.24(-1.70%)
Dec 07, 2015 14.30 14.31 14.14 14.21 1,984,872 -0.21(-1.43%)
Dec 04, 2015 14.21 14.42 14.20 14.41 2,883,969 +0.22(+1.55%)
Dec 03, 2015 14.41 14.41 14.13 14.19 3,234,554 +0.01(+0.05%)
Dec 02, 2015 14.22 14.26 14.14 14.18 2,424,435 -0.02(-0.16%)
Dec 01, 2015 14.18 14.22 14.08 14.21 2,164,535 +0.15(+1.04%)
Nov 30, 2015 14.08 14.16 14.05 14.06 1,918,038 -0.01(-0.10%)
Nov 27, 2015 14.10 14.13 14.06 14.07 1,096,424 -0.04(-0.26%)
Nov 25, 2015 14.14 14.11 14.11 14.11 1,936,073 +0.02(+0.16%)
Nov 24, 2015 14.02 14.13 13.99 14.09 1,506,399 +0.01(+0.05%)
Nov 23, 2015 14.14 14.17 14.03 14.08 1,638,577 -0.21(-1.49%)
Nov 20, 2015 14.46 14.49 14.27 14.29 1,419,544 -0.17(-1.17%)
Nov 19, 2015 14.42 14.49 14.39 14.46 1,326,370 +0.16(+1.13%)
Nov 18, 2015 14.23 14.31 14.17 14.30 1,659,799 +0.24(+1.72%)
Nov 17, 2015 14.10 14.17 14.02 14.06 1,940,335 +0.21(+1.48%)
Nov 16, 2015 13.77 13.85 13.72 13.85 2,072,827 -0.07(-0.47%)
Nov 13, 2015 14.07 14.11 13.91 13.92 2,055,390 -0.07(-0.47%)
Nov 12, 2015 14.05 14.17 13.99 13.99 2,290,821 -0.31(-2.16%)
Nov 11, 2015 14.38 14.39 14.23 14.29 2,094,233 +0.06(+0.41%)
Nov 10, 2015 14.27 14.30 14.20 14.24 4,413,132 -0.13(-0.92%)
Nov 09, 2015 14.49 14.51 14.32 14.37 2,067,496 -0.12(-0.81%)
Nov 06, 2015 14.43 14.53 14.36 14.49 2,705,145 +0.32(+2.28%)
Nov 05, 2015 14.21 14.25 14.13 14.16 3,170,504 +0.02(+0.16%)
Nov 04, 2015 14.27 14.29 14.09 14.14 2,594,577 +0.04(+0.26%)
Nov 03, 2015 14.09 14.18 14.02 14.10 6,140,076 -0.87(-5.83%)
Nov 02, 2015 14.95 15.00 14.87 14.98 1,278,114 +0.28(+1.90%)
Oct 30, 2015 14.71 14.77 14.64 14.70 2,407,744 +0.04(+0.30%)
Oct 29, 2015 14.67 14.75 14.55 14.65 1,626,189 -0.26(-1.72%)
Oct 28, 2015 14.73 14.98 14.72 14.91 1,956,817 +0.01(+0.10%)
Oct 27, 2015 14.95 14.98 14.86 14.90 1,240,881 -0.18(-1.17%)
Oct 26, 2015 15.10 15.14 15.01 15.07 1,319,899 -0.01(-0.05%)
Oct 23, 2015 15.06 15.19 15.05 15.08 3,252,061 +0.26(+1.78%)
Oct 22, 2015 14.60 14.85 14.58 14.82 2,346,529 +0.32(+2.18%)
Oct 21, 2015 14.66 14.68 14.49 14.50 3,565,574 -0.21(-1.40%)
Oct 20, 2015 14.78 14.80 14.68 14.71 3,381,116 -0.12(-0.79%)
Oct 19, 2015 14.90 14.91 14.80 14.82 1,836,388 -0.23(-1.51%)
Oct 16, 2015 15.01 15.07 14.91 15.05 1,430,449 +0.34(+2.34%)
Oct 15, 2015 14.40 14.72 14.37 14.71 1,123,716 +0.27(+1.88%)
Oct 14, 2015 14.53 14.60 14.40 14.43 1,648,782 +0.10(+0.72%)
Oct 13, 2015 14.33 14.48 14.31 14.33 1,401,426 -0.16(-1.11%)
Oct 12, 2015 14.49 14.53 14.44 14.49 977,807 -0.03(-0.20%)
Oct 09, 2015 14.57 14.61 14.48 14.52 1,343,144 -0.07(-0.50%)
Oct 08, 2015 14.51 14.60 14.45 14.60 1,754,433 -0.06(-0.40%)
Oct 07, 2015 14.75 14.81 14.55 14.65 2,007,934 +0.15(+1.01%)
Oct 06, 2015 14.46 14.57 14.43 14.51 1,983,246 +0.12(+0.82%)
Oct 05, 2015 14.21 14.40 14.20 14.39 2,543,374 +0.28(+1.98%)
Oct 02, 2015 13.81 14.11 13.73 14.11 3,365,803 +0.39(+2.83%)
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.