Skip to main content

UBS Group Ag ADR (NY: UBS )

31.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.77 14.84 14.72 14.72 1,657,145 -0.01(-0.06%)
Mar 30, 2017 14.71 14.83 14.67 14.73 2,238,687 +0.10(+0.69%)
Mar 29, 2017 14.62 14.70 14.56 14.63 1,761,968 -0.04(-0.25%)
Mar 28, 2017 14.53 14.72 14.52 14.67 2,845,493 +0.09(+0.63%)
Mar 27, 2017 14.32 14.60 14.29 14.58 2,352,976 +0.15(+1.02%)
Mar 24, 2017 14.40 14.52 14.34 14.43 1,516,925 +0.03(+0.19%)
Mar 23, 2017 14.40 14.53 14.36 14.40 1,862,586 -0.06(-0.38%)
Mar 22, 2017 14.35 14.57 14.33 14.46 2,606,803 -0.03(-0.19%)
Mar 21, 2017 14.96 14.98 14.48 14.48 3,437,791 -0.09(-0.63%)
Mar 20, 2017 14.62 14.72 14.58 14.58 1,659,244 -0.23(-1.56%)
Mar 17, 2017 14.97 14.98 14.81 14.81 2,312,124 -0.20(-1.35%)
Mar 16, 2017 14.91 15.03 14.89 15.01 2,315,153 +0.30(+2.01%)
Mar 15, 2017 14.86 14.89 14.68 14.72 3,575,118 +0.09(+0.63%)
Mar 14, 2017 14.63 14.68 14.59 14.62 1,664,221 -0.08(-0.56%)
Mar 13, 2017 14.78 14.84 14.70 14.71 2,309,315 -0.08(-0.56%)
Mar 10, 2017 14.70 14.83 14.66 14.79 3,031,962 +0.13(+0.88%)
Mar 09, 2017 14.70 14.77 14.59 14.66 3,151,758 +0.29(+1.99%)
Mar 08, 2017 14.66 14.68 14.36 14.37 3,465,725 -0.09(-0.64%)
Mar 07, 2017 14.42 14.52 14.38 14.47 2,856,953 -0.12(-0.82%)
Mar 06, 2017 14.69 14.69 14.55 14.59 3,036,729 -0.18(-1.25%)
Mar 03, 2017 14.87 14.94 14.76 14.77 5,382,515 +0.18(+1.20%)
Mar 02, 2017 14.76 14.77 14.59 14.60 2,088,466 -0.22(-1.49%)
Mar 01, 2017 14.68 14.87 14.68 14.82 2,381,801 +0.63(+4.42%)
Feb 28, 2017 14.12 14.24 14.12 14.19 1,455,396 -0.01(-0.06%)
Feb 27, 2017 14.13 14.23 14.13 14.20 1,526,863 +0.06(+0.39%)
Feb 24, 2017 14.10 14.18 14.07 14.14 1,905,101 -0.18(-1.22%)
Feb 23, 2017 14.44 14.45 14.27 14.32 2,264,676 -0.04(-0.26%)
Feb 22, 2017 14.28 14.38 14.26 14.36 2,416,994 -0.27(-1.83%)
Feb 21, 2017 14.63 14.69 14.56 14.62 1,506,714 -0.01(-0.06%)
Feb 17, 2017 14.63 14.63 14.63 0 -0.12(-0.81%)
Feb 16, 2017 14.74 14.77 14.66 14.75 2,098,154 -0.06(-0.37%)
Feb 15, 2017 14.74 14.84 14.74 14.81 2,015,289 +0.15(+1.01%)
Feb 14, 2017 14.53 14.69 14.50 14.66 3,655,033 +0.04(+0.25%)
Feb 13, 2017 14.56 14.67 14.55 14.62 2,641,328 -0.06(-0.38%)
Feb 10, 2017 14.61 14.72 14.59 14.68 1,768,973 -0.07(-0.50%)
Feb 09, 2017 14.68 14.78 14.64 14.75 1,537,529 +0.09(+0.63%)
Feb 08, 2017 14.54 14.70 14.42 14.66 2,331,583 +0.01(+0.06%)
Feb 07, 2017 14.73 14.82 14.60 14.65 1,824,026 -0.04(-0.25%)
Feb 06, 2017 14.69 14.75 14.65 14.69 2,089,411 -0.23(-1.55%)
Feb 03, 2017 14.84 14.96 14.82 14.92 2,855,155 +0.29(+1.96%)
Feb 02, 2017 14.73 14.74 14.59 14.63 2,049,128 -0.18(-1.25%)
Feb 01, 2017 14.78 14.86 14.72 14.82 3,051,877 -0.06(-0.37%)
Jan 31, 2017 15.06 15.08 14.81 14.87 2,120,337 -0.16(-1.04%)
Jan 30, 2017 15.08 15.09 14.92 15.03 2,857,688 -0.02(-0.12%)
Jan 27, 2017 15.22 15.22 14.89 15.05 4,548,337 -0.56(-3.61%)
Jan 26, 2017 15.80 15.91 15.58 15.61 2,428,822 -0.31(-1.97%)
Jan 25, 2017 15.75 15.93 15.73 15.92 2,935,009 +0.37(+2.37%)
Jan 24, 2017 15.44 15.64 15.44 15.56 1,745,160 +0.25(+1.63%)
Jan 23, 2017 15.18 15.32 15.13 15.31 1,621,217 -0.05(-0.30%)
Jan 20, 2017 15.22 15.36 15.22 15.35 1,653,041 -0.04(-0.24%)
Jan 19, 2017 15.42 15.44 15.28 15.39 2,278,781 +0.16(+1.03%)
Jan 18, 2017 15.24 15.26 15.12 15.23 2,120,096 -0.22(-1.43%)
Jan 17, 2017 15.72 15.74 15.43 15.45 2,781,692 -0.30(-1.88%)
Jan 13, 2017 15.75 15.75 15.75 0 +0.36(+2.34%)
Jan 12, 2017 15.38 15.44 15.25 15.39 3,242,292 -0.09(-0.60%)
Jan 11, 2017 15.09 15.49 15.07 15.48 2,747,911 +0.28(+1.82%)
Jan 10, 2017 15.11 15.31 15.10 15.20 2,429,843 +0.01(+0.06%)
Jan 09, 2017 15.21 15.28 15.13 15.20 2,041,239 -0.30(-1.91%)
Jan 06, 2017 15.35 15.57 15.30 15.49 2,285,341 -0.02(-0.12%)
Jan 05, 2017 15.53 15.60 15.39 15.51 1,813,355 -0.06(-0.41%)
Jan 04, 2017 15.44 15.58 15.31 15.57 3,039,028 +0.49(+3.24%)
Jan 03, 2017 14.97 15.10 14.91 15.08 3,105,761 +0.62(+4.28%)
Dec 30, 2016 14.47 14.47 14.47 0 +0.18(+1.23%)
Dec 29, 2016 14.48 14.49 14.29 14.29 2,073,682 -0.07(-0.51%)
Dec 28, 2016 14.46 14.53 14.36 14.36 1,788,782 -0.22(-1.52%)
Dec 27, 2016 14.54 14.60 14.52 14.59 1,236,072 +0.06(+0.44%)
Dec 23, 2016 14.52 14.52 14.52 0 -0.15(-1.01%)
Dec 22, 2016 14.73 14.74 14.64 14.67 1,577,380 -0.13(-0.87%)
Dec 21, 2016 14.85 14.87 14.77 14.80 2,015,320 -0.13(-0.87%)
Dec 20, 2016 14.79 14.94 14.75 14.93 3,497,696 +0.09(+0.62%)
Dec 19, 2016 14.81 14.90 14.76 14.84 2,101,724 +0.04(+0.25%)
Dec 16, 2016 14.87 14.92 14.78 14.80 2,491,892 -0.17(-1.11%)
Dec 15, 2016 14.90 15.08 14.87 14.96 3,447,606 -0.14(-0.92%)
Dec 14, 2016 15.13 15.34 15.06 15.10 3,663,848 -0.38(-2.44%)
Dec 13, 2016 15.34 15.61 15.29 15.48 3,070,503 +0.21(+1.39%)
Dec 12, 2016 15.44 15.49 15.20 15.27 2,104,283 -0.22(-1.43%)
Dec 09, 2016 15.49 15.52 15.40 15.49 2,991,104 -0.48(-3.01%)
Dec 08, 2016 15.94 16.04 15.84 15.97 4,074,614 -0.06(-0.40%)
Dec 07, 2016 15.63 16.10 15.63 16.04 4,572,385 +0.31(+2.00%)
Dec 06, 2016 15.20 15.72 15.19 15.72 6,474,785 +0.83(+5.58%)
Dec 05, 2016 14.54 14.90 14.54 14.89 5,183,341 +0.43(+3.00%)
Dec 02, 2016 14.51 14.59 14.41 14.46 2,187,786 -0.28(-1.88%)
Dec 01, 2016 14.62 14.85 14.57 14.73 2,504,941 +0.10(+0.69%)
Nov 30, 2016 14.43 14.72 14.42 14.63 2,271,995 +0.31(+2.19%)
Nov 29, 2016 14.31 14.42 14.26 14.32 1,819,847 +0.15(+1.04%)
Nov 28, 2016 14.40 14.44 14.17 14.17 1,720,649 -0.39(-2.66%)
Nov 25, 2016 14.53 14.59 14.49 14.56 715,583 +0.14(+0.96%)
Nov 23, 2016 14.42 14.42 14.42 0 -0.15(-1.01%)
Nov 22, 2016 14.52 14.59 14.45 14.57 1,301,180 +0.03(+0.19%)
Nov 21, 2016 14.54 14.56 14.43 14.54 1,655,103 -0.13(-0.88%)
Nov 18, 2016 14.72 14.74 14.63 14.67 1,915,260 -0.09(-0.63%)
Nov 17, 2016 14.74 14.82 14.70 14.76 1,952,224 +0.08(+0.57%)
Nov 16, 2016 14.77 14.79 14.63 14.68 2,126,455 -0.40(-2.63%)
Nov 15, 2016 14.75 15.08 14.69 15.08 2,382,624 -0.02(-0.12%)
Nov 14, 2016 14.71 15.11 14.71 15.09 5,485,123 +0.50(+3.42%)
Nov 11, 2016 14.42 14.61 14.37 14.60 3,192,681 +0.10(+0.70%)
Nov 10, 2016 14.37 14.52 14.07 14.49 6,991,838 +1.16(+8.73%)
Nov 09, 2016 12.98 13.40 12.95 13.33 3,686,436 +0.27(+2.05%)
Nov 08, 2016 12.99 13.15 12.92 13.06 2,073,099 +0.00(+0.00%)
Nov 07, 2016 13.01 13.08 12.92 13.06 3,553,952 +0.59(+4.74%)
Nov 04, 2016 12.43 12.56 12.35 12.47 3,021,378 -0.06(-0.52%)
Nov 03, 2016 12.74 12.77 12.50 12.54 1,693,054 -0.18(-1.38%)
Nov 02, 2016 12.77 12.83 12.68 12.71 2,374,222 -0.20(-1.57%)
Nov 01, 2016 13.17 13.19 12.85 12.92 2,910,826 -0.07(-0.57%)
Oct 31, 2016 13.13 13.14 12.98 12.99 2,124,756 -0.27(-2.02%)
Oct 28, 2016 13.19 13.36 13.14 13.26 3,809,601 +0.35(+2.72%)
Oct 27, 2016 12.84 13.02 12.83 12.91 1,774,761 +0.19(+1.52%)
Oct 26, 2016 12.67 12.76 12.66 12.71 1,135,561 -0.03(-0.22%)
Oct 25, 2016 12.71 12.76 12.68 12.74 1,302,935 -0.05(-0.36%)
Oct 24, 2016 12.80 12.85 12.74 12.79 1,343,959 +0.17(+1.32%)
Oct 21, 2016 12.52 12.64 12.50 12.62 1,219,271 +0.03(+0.22%)
Oct 20, 2016 12.55 12.67 12.49 12.59 2,333,087 -0.06(-0.51%)
Oct 19, 2016 12.54 12.69 12.51 12.66 2,219,814 +0.18(+1.48%)
Oct 18, 2016 12.41 12.51 12.34 12.47 1,612,900 +0.15(+1.20%)
Oct 17, 2016 12.35 12.37 12.26 12.32 2,455,503 -0.06(-0.52%)
Oct 14, 2016 12.45 12.54 12.33 12.39 1,880,308 +0.06(+0.52%)
Oct 13, 2016 12.26 12.39 12.20 12.32 1,548,363 -0.30(-2.41%)
Oct 12, 2016 12.68 12.74 12.61 12.63 1,136,456 -0.08(-0.65%)
Oct 11, 2016 12.86 12.87 12.65 12.71 1,448,112 -0.15(-1.15%)
Oct 10, 2016 12.72 12.92 12.71 12.86 2,375,462 +0.02(+0.14%)
Oct 07, 2016 12.89 12.89 12.72 12.84 1,631,350 -0.02(-0.14%)
Oct 06, 2016 13.04 13.04 12.85 12.86 2,232,204 -0.16(-1.21%)
Oct 05, 2016 12.94 13.05 12.91 13.02 2,087,988 +0.25(+1.95%)
Oct 04, 2016 12.66 12.80 12.62 12.77 3,391,684 +0.29(+2.29%)
Oct 03, 2016 12.60 12.61 12.41 12.48 2,378,785 -0.09(-0.73%)
Sep 30, 2016 12.34 12.66 12.33 12.57 3,643,315 +0.52(+4.29%)
Sep 29, 2016 12.37 12.53 11.87 12.06 5,118,405 -0.47(-3.76%)
Sep 28, 2016 12.46 12.55 12.36 12.53 1,449,586 +0.13(+1.04%)
Sep 27, 2016 12.20 12.40 12.17 12.40 2,529,170 -0.02(-0.15%)
Sep 26, 2016 12.44 12.52 12.38 12.42 2,339,742 -0.33(-2.61%)
Sep 23, 2016 12.75 12.82 12.72 12.75 1,242,701 -0.15(-1.15%)
Sep 22, 2016 12.93 12.98 12.82 12.90 1,794,387 +0.13(+1.01%)
Sep 21, 2016 12.66 12.79 12.61 12.77 2,141,942 +0.30(+2.37%)
Sep 20, 2016 12.55 12.56 12.47 12.47 1,321,087 -0.11(-0.88%)
Sep 19, 2016 12.70 12.74 12.52 12.58 2,319,087 -0.13(-1.02%)
Sep 16, 2016 12.74 12.77 12.67 12.71 1,841,674 -0.45(-3.44%)
Sep 15, 2016 13.02 13.21 12.98 13.16 1,902,126 +0.08(+0.64%)
Sep 14, 2016 13.07 13.15 13.01 13.08 1,941,366 -0.17(-1.25%)
Sep 13, 2016 13.38 13.41 13.20 13.25 2,019,328 -0.30(-2.18%)
Sep 12, 2016 13.33 13.59 13.26 13.54 2,128,194 -0.01(-0.07%)
Sep 09, 2016 13.65 13.74 13.53 13.55 1,910,424 +0.00(+0.00%)
Sep 08, 2016 13.44 13.58 13.39 13.55 1,543,763 +0.09(+0.69%)
Sep 07, 2016 13.48 13.54 13.42 13.46 1,849,198 +0.04(+0.27%)
Sep 06, 2016 13.53 13.55 13.36 13.42 2,133,491 -0.16(-1.16%)
Sep 02, 2016 13.46 13.58 13.58 13.58 1,820,015 +0.23(+1.73%)
Sep 01, 2016 13.42 13.48 13.20 13.35 2,070,354 +0.01(+0.07%)
Aug 31, 2016 13.37 13.43 13.24 13.34 2,358,313 +0.16(+1.19%)
Aug 30, 2016 13.09 13.20 13.09 13.18 1,725,498 +0.17(+1.28%)
Aug 29, 2016 12.95 13.06 12.95 13.02 1,113,281 +0.06(+0.50%)
Aug 26, 2016 13.02 13.17 12.84 12.95 1,857,816 -0.02(-0.14%)
Aug 25, 2016 12.97 13.05 12.95 12.97 1,337,150 -0.04(-0.28%)
Aug 24, 2016 13.09 13.16 13.00 13.01 2,421,073 +0.23(+1.81%)
Aug 23, 2016 12.69 12.87 12.69 12.78 2,059,110 +0.32(+2.59%)
Aug 22, 2016 12.37 12.48 12.32 12.45 1,681,162 +0.03(+0.22%)
Aug 19, 2016 12.42 12.44 12.35 12.43 1,435,444 -0.18(-1.46%)
Aug 18, 2016 12.52 12.62 12.50 12.61 1,490,232 -0.05(-0.37%)
Aug 17, 2016 12.56 12.72 12.50 12.66 1,369,408 -0.01(-0.07%)
Aug 16, 2016 12.76 12.80 12.67 12.67 1,720,422 -0.08(-0.65%)
Aug 15, 2016 12.80 12.80 12.70 12.75 1,467,124 -0.05(-0.36%)
Aug 12, 2016 12.82 12.84 12.74 12.80 1,310,726 +0.07(+0.58%)
Aug 11, 2016 12.68 12.79 12.67 12.72 1,279,027 +0.08(+0.66%)
Aug 10, 2016 12.69 12.71 12.62 12.64 1,637,291 +0.03(+0.22%)
Aug 09, 2016 12.50 12.62 12.48 12.61 1,336,239 +0.10(+0.81%)
Aug 08, 2016 12.58 12.60 12.48 12.51 2,434,778 +0.08(+0.67%)
Aug 05, 2016 12.30 12.48 12.29 12.43 2,605,952 +0.21(+1.74%)
Aug 04, 2016 12.16 12.24 12.11 12.21 1,426,543 +0.10(+0.84%)
Aug 03, 2016 12.02 12.11 11.96 12.11 2,928,399 +0.14(+1.16%)
Aug 02, 2016 12.04 12.05 11.94 11.97 3,590,394 -0.48(-3.86%)
Aug 01, 2016 12.65 12.68 12.45 12.45 3,207,410 -0.27(-2.10%)
Jul 29, 2016 12.95 12.96 12.68 12.72 2,442,319 +0.20(+1.62%)
Jul 28, 2016 12.60 12.62 12.46 12.52 3,234,684 -0.09(-0.73%)
Jul 27, 2016 12.68 12.69 12.54 12.61 2,344,345 +0.15(+1.19%)
Jul 26, 2016 12.45 12.56 12.37 12.46 1,800,493 +0.03(+0.22%)
Jul 25, 2016 12.52 12.56 12.38 12.44 1,851,802 +0.17(+1.35%)
Jul 22, 2016 12.36 12.37 12.26 12.27 1,586,997 +0.07(+0.61%)
Jul 21, 2016 12.31 12.38 12.16 12.20 2,162,155 -0.07(-0.60%)
Jul 20, 2016 12.22 12.29 12.14 12.27 1,876,393 +0.24(+2.00%)
Jul 19, 2016 12.04 12.14 12.01 12.03 1,754,702 -0.18(-1.44%)
Jul 18, 2016 12.12 12.21 12.05 12.20 2,719,393 +0.05(+0.38%)
Jul 15, 2016 12.26 12.28 12.10 12.16 2,176,241 -0.05(-0.38%)
Jul 14, 2016 12.16 12.27 12.11 12.20 2,934,134 +0.28(+2.32%)
Jul 13, 2016 11.85 11.94 11.81 11.93 4,270,386 +0.09(+0.78%)
Jul 12, 2016 11.90 11.94 11.69 11.84 6,771,810 +0.29(+2.48%)
Jul 11, 2016 11.45 11.64 11.42 11.55 4,161,672 +0.24(+2.12%)
Jul 08, 2016 11.39 11.29 11.22 11.31 4,970,541 +0.02(+0.16%)
Jul 07, 2016 11.36 11.49 11.21 11.29 3,189,811 -0.16(-1.37%)
Jul 06, 2016 11.09 11.46 11.01 11.45 4,808,942 +0.04(+0.32%)
Jul 05, 2016 11.60 11.63 11.36 11.41 3,422,462 -0.75(-6.15%)
Jul 01, 2016 12.16 12.16 12.16 12.16 2,609,786 +0.19(+1.62%)
Jun 30, 2016 11.96 11.98 11.81 11.96 8,597,166 -0.07(-0.61%)
Jun 29, 2016 11.84 12.06 11.78 12.04 5,007,991 +0.33(+2.84%)
Jun 28, 2016 11.75 11.82 11.49 11.71 7,784,127 -0.12(-1.01%)
Jun 27, 2016 12.07 12.07 11.64 11.83 8,656,987 -1.05(-8.17%)
Jun 24, 2016 13.00 13.19 12.85 12.88 7,510,848 -1.98(-13.35%)
Jun 23, 2016 14.70 14.86 14.63 14.86 2,367,786 +0.56(+3.94%)
Jun 22, 2016 14.44 14.57 14.28 14.30 5,105,131 +0.05(+0.32%)
Jun 21, 2016 14.25 14.31 14.18 14.25 2,907,922 +0.35(+2.52%)
Jun 20, 2016 14.04 14.09 13.89 13.90 1,995,986 +0.32(+2.38%)
Jun 17, 2016 13.34 13.61 13.32 13.58 3,457,945 +0.55(+4.25%)
Jun 16, 2016 12.77 13.07 12.66 13.03 2,786,464 +0.15(+1.15%)
Jun 15, 2016 12.91 13.06 12.82 12.88 2,917,034 +0.15(+1.16%)
Jun 14, 2016 12.89 12.97 12.63 12.73 3,239,644 -0.17(-1.29%)
Jun 13, 2016 12.92 13.13 12.86 12.90 2,315,476 -0.33(-2.51%)
Jun 10, 2016 13.36 13.37 13.18 13.23 2,697,361 -0.39(-2.85%)
Jun 09, 2016 13.67 13.68 13.58 13.62 2,014,185 -0.34(-2.45%)
Jun 08, 2016 14.04 14.10 13.93 13.96 1,315,088 +0.04(+0.27%)
Jun 07, 2016 13.90 14.01 13.90 13.92 1,551,584 +0.16(+1.14%)
Jun 06, 2016 13.63 13.81 13.63 13.76 1,718,702 +0.10(+0.74%)
Jun 03, 2016 13.70 13.71 13.51 13.66 2,530,419 -0.30(-2.18%)
Jun 02, 2016 13.93 14.00 13.89 13.97 2,013,337 -0.19(-1.37%)
Jun 01, 2016 14.12 14.18 14.02 14.16 2,110,975 -0.05(-0.32%)
May 31, 2016 14.23 14.33 14.15 14.21 2,308,049 -0.05(-0.32%)
May 27, 2016 14.28 14.25 14.25 14.25 1,318,270 -0.05(-0.32%)
May 26, 2016 14.38 14.40 14.29 14.30 1,689,769 +0.07(+0.52%)
May 25, 2016 14.13 14.25 14.13 14.23 1,601,322 +0.32(+2.32%)
May 24, 2016 13.82 13.96 13.79 13.90 2,492,761 +0.19(+1.41%)
May 23, 2016 13.68 13.77 13.65 13.71 2,045,713 +0.02(+0.14%)
May 20, 2016 13.68 13.75 13.66 13.69 1,552,405 +0.06(+0.47%)
May 19, 2016 13.66 13.76 13.53 13.63 3,096,820 +0.06(+0.41%)
May 18, 2016 13.33 13.62 13.31 13.57 3,937,866 +0.25(+1.87%)
May 17, 2016 13.30 13.49 13.24 13.32 5,616,868 -0.19(-1.43%)
May 16, 2016 13.52 13.59 13.44 13.52 4,163,648 -0.07(-0.54%)
May 13, 2016 13.79 13.91 13.58 13.59 2,248,986 -0.27(-1.93%)
May 12, 2016 14.01 14.06 13.80 13.86 2,760,808 -0.75(-5.12%)
May 11, 2016 14.54 14.75 14.53 14.60 2,497,816 -0.16(-1.06%)
May 10, 2016 14.68 14.79 14.66 14.76 2,385,599 +0.29(+1.98%)
May 09, 2016 14.45 14.54 14.42 14.48 2,529,578 +0.07(+0.51%)
May 06, 2016 14.27 14.45 14.25 14.40 1,773,138 +0.00(+0.00%)
May 05, 2016 14.49 14.51 14.36 14.40 3,240,508 -0.08(-0.57%)
May 04, 2016 14.51 14.64 14.43 14.48 4,332,579 -0.20(-1.38%)
May 03, 2016 14.92 14.92 14.66 14.69 5,175,466 -1.22(-7.66%)
May 02, 2016 15.92 16.03 15.86 15.91 2,878,314 -0.04(-0.23%)
Apr 29, 2016 15.96 16.01 15.84 15.94 4,850,239 +0.10(+0.64%)
Apr 28, 2016 15.77 16.04 15.76 15.84 3,149,879 +0.04(+0.23%)
Apr 27, 2016 15.67 15.84 15.67 15.80 2,123,579 +0.09(+0.59%)
Apr 26, 2016 15.76 15.78 15.66 15.71 2,716,009 +0.35(+2.28%)
Apr 25, 2016 15.33 15.39 15.27 15.36 2,200,375 +0.03(+0.18%)
Apr 22, 2016 15.21 15.37 15.20 15.33 1,673,194 +0.13(+0.85%)
Apr 21, 2016 15.42 15.42 15.15 15.20 2,725,811 -0.26(-1.67%)
Apr 20, 2016 15.37 15.51 15.33 15.46 2,505,872 +0.21(+1.39%)
Apr 19, 2016 15.14 15.28 15.13 15.25 3,076,339 +0.31(+2.10%)
Apr 18, 2016 14.78 14.97 14.77 14.94 2,377,951 +0.19(+1.31%)
Apr 15, 2016 14.76 14.83 14.72 14.74 2,062,388 -0.12(-0.81%)
Apr 14, 2016 14.80 14.89 14.68 14.86 3,965,573 +0.12(+0.81%)
Apr 13, 2016 14.67 14.76 14.59 14.74 4,016,013 +0.49(+3.43%)
Apr 12, 2016 14.12 14.29 13.91 14.25 2,859,862 +0.20(+1.45%)
Apr 11, 2016 14.23 14.27 14.04 14.05 3,608,504 +0.05(+0.33%)
Apr 08, 2016 14.15 14.16 13.98 14.00 7,836,781 +0.20(+1.47%)
Apr 07, 2016 13.98 14.03 13.74 13.80 3,617,092 -0.28(-1.97%)
Apr 06, 2016 13.84 14.10 13.84 14.08 2,976,758 +0.24(+1.73%)
Apr 05, 2016 13.98 14.03 13.82 13.84 2,978,680 -0.51(-3.54%)
Apr 04, 2016 14.38 14.46 14.32 14.35 2,947,473 -0.25(-1.71%)
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.