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 (%)
May 29, 2015 16.00 16.06 15.70 15.84 2,592,784 -0.23(-1.46%)
May 28, 2015 16.04 16.10 15.91 16.07 1,790,444 +0.10(+0.60%)
May 27, 2015 15.78 16.03 15.72 15.97 1,995,170 +0.32(+2.06%)
May 26, 2015 15.74 15.74 15.57 15.65 1,660,236 -0.21(-1.34%)
May 22, 2015 15.86 15.86 15.86 15.86 1,774,040 -0.20(-1.23%)
May 21, 2015 15.98 16.10 15.95 16.06 2,674,837 -0.05(-0.32%)
May 20, 2015 16.00 16.14 15.93 16.11 3,906,802 +0.61(+3.93%)
May 19, 2015 15.43 15.54 15.43 15.51 2,652,083 -0.04(-0.28%)
May 18, 2015 15.53 15.57 15.46 15.55 2,330,520 -0.03(-0.19%)
May 15, 2015 15.49 15.59 15.48 15.58 1,582,338 -0.01(-0.05%)
May 14, 2015 15.59 15.66 15.45 15.59 4,129,712 +0.12(+0.81%)
May 13, 2015 15.42 15.60 15.39 15.46 4,558,947 -0.11(-0.71%)
May 12, 2015 15.59 15.64 15.50 15.57 1,784,452 +0.02(+0.14%)
May 11, 2015 15.53 15.65 15.51 15.55 1,590,514 -0.15(-0.94%)
May 08, 2015 15.75 15.78 15.62 15.70 1,758,719 +0.07(+0.42%)
May 07, 2015 15.58 15.73 15.51 15.63 3,629,862 +0.21(+1.38%)
May 06, 2015 15.37 15.49 15.33 15.42 2,482,072 -0.26(-1.68%)
May 05, 2015 15.81 15.85 15.62 15.68 3,735,492 +0.74(+4.96%)
May 04, 2015 14.96 15.00 14.90 14.94 1,224,679 +0.18(+1.19%)
May 01, 2015 14.76 14.82 14.72 14.76 1,308,956 +0.04(+0.25%)
Apr 30, 2015 14.68 14.76 14.62 14.73 1,911,416 -0.02(-0.15%)
Apr 29, 2015 14.73 14.87 14.70 14.75 5,274,126 +0.07(+0.50%)
Apr 28, 2015 14.55 14.72 14.53 14.68 1,245,715 -0.08(-0.55%)
Apr 27, 2015 14.74 14.91 14.70 14.76 1,189,575 -0.08(-0.54%)
Apr 24, 2015 14.89 14.90 14.80 14.84 1,310,582 +0.02(+0.15%)
Apr 23, 2015 14.58 14.82 14.57 14.82 1,995,002 +0.30(+2.07%)
Apr 22, 2015 14.54 14.54 14.46 14.51 1,391,497 -0.12(-0.85%)
Apr 21, 2015 14.69 14.73 14.62 14.64 1,530,091 +0.08(+0.55%)
Apr 20, 2015 14.65 14.69 14.53 14.56 1,513,602 +0.01(+0.05%)
Apr 17, 2015 14.51 14.57 14.43 14.55 2,627,616 -0.04(-0.30%)
Apr 16, 2015 14.54 14.66 14.49 14.60 2,530,336 +0.12(+0.86%)
Apr 15, 2015 14.40 14.52 14.38 14.47 2,376,506 +0.18(+1.28%)
Apr 14, 2015 14.25 14.35 14.24 14.29 1,815,609 +0.12(+0.88%)
Apr 13, 2015 14.23 14.27 14.16 14.16 2,085,607 -0.05(-0.36%)
Apr 10, 2015 14.24 14.29 14.15 14.21 1,810,372 +0.01(+0.05%)
Apr 09, 2015 14.27 14.28 14.13 14.21 1,739,176 +0.06(+0.41%)
Apr 08, 2015 14.26 14.26 14.10 14.15 2,145,410 -0.12(-0.87%)
Apr 07, 2015 14.29 14.36 14.27 14.27 3,789,034 +0.01(+0.10%)
Apr 06, 2015 14.18 14.27 14.15 14.26 2,115,927 +0.08(+0.57%)
Apr 02, 2015 14.18 14.18 14.18 14.18 1,357,308 +0.13(+0.94%)
Apr 01, 2015 13.77 14.08 13.95 14.04 1,294,777 +0.27(+1.97%)
Mar 31, 2015 13.78 13.88 13.73 13.77 2,334,661 -0.29(-2.04%)
Mar 30, 2015 14.04 14.07 14.01 14.06 1,184,963 +0.12(+0.84%)
Mar 27, 2015 13.90 13.99 13.88 13.94 1,701,459 -0.03(-0.21%)
Mar 26, 2015 13.94 14.00 13.81 13.97 2,139,728 +0.01(+0.10%)
Mar 25, 2015 14.07 14.13 13.93 13.96 1,904,090 -0.09(-0.63%)
Mar 24, 2015 14.10 14.16 14.02 14.04 2,553,457 +0.07(+0.53%)
Mar 23, 2015 13.89 14.02 13.87 13.97 2,755,027 +0.25(+1.82%)
Mar 20, 2015 13.71 13.82 13.63 13.72 2,204,825 +0.41(+3.09%)
Mar 19, 2015 13.34 13.40 13.29 13.31 1,596,094 -0.10(-0.71%)
Mar 18, 2015 13.14 13.45 13.13 13.41 2,755,815 +0.36(+2.76%)
Mar 17, 2015 13.00 13.08 12.96 13.05 1,928,819 -0.10(-0.73%)
Mar 16, 2015 13.14 13.19 13.11 13.14 2,102,024 +0.23(+1.76%)
Mar 13, 2015 12.78 12.93 12.73 12.91 1,787,589 +0.18(+1.38%)
Mar 12, 2015 12.69 12.75 12.66 12.74 1,389,888 +0.13(+1.05%)
Mar 11, 2015 12.61 12.68 12.57 12.61 1,592,635 -0.06(-0.46%)
Mar 10, 2015 12.71 12.75 12.63 12.67 2,605,105 -0.16(-1.26%)
Mar 09, 2015 12.87 12.91 12.79 12.83 2,522,303 -0.04(-0.34%)
Mar 06, 2015 12.90 13.05 12.83 12.87 3,965,228 -0.03(-0.23%)
Mar 05, 2015 12.92 12.96 12.85 12.90 1,934,463 -0.03(-0.23%)
Mar 04, 2015 12.89 12.95 12.79 12.93 2,207,991 +0.10(+0.74%)
Mar 03, 2015 12.88 12.92 12.78 12.83 3,019,269 +0.01(+0.06%)
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.