Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.39 10.65 10.37 10.58 4,330,036 +0.43(+4.29%)
Sep 29, 2016 10.41 10.54 9.990 10.14 6,083,162 -0.40(-3.76%)
Sep 28, 2016 10.49 10.56 10.40 10.54 1,722,816 +0.11(+1.04%)
Sep 27, 2016 10.26 10.44 10.24 10.43 3,005,888 -0.02(-0.15%)
Sep 26, 2016 10.47 10.54 10.41 10.45 2,780,755 -0.28(-2.61%)
Sep 23, 2016 10.73 10.79 10.70 10.73 1,476,935 -0.12(-1.14%)
Sep 22, 2016 10.88 10.92 10.79 10.85 2,132,608 +0.11(+1.01%)
Sep 21, 2016 10.65 10.76 10.61 10.74 2,545,672 +0.25(+2.37%)
Sep 20, 2016 10.56 10.57 10.49 10.49 1,570,096 -0.09(-0.88%)
Sep 19, 2016 10.69 10.72 10.54 10.59 2,756,207 -0.11(-1.02%)
Sep 16, 2016 10.72 10.74 10.66 10.70 2,188,807 -0.38(-3.44%)
Sep 15, 2016 10.95 11.12 10.92 11.08 2,260,654 +0.07(+0.64%)
Sep 14, 2016 11.00 11.06 10.95 11.01 2,307,291 -0.14(-1.25%)
Sep 13, 2016 11.26 11.29 11.11 11.15 2,399,948 -0.25(-2.18%)
Sep 12, 2016 11.22 11.43 11.15 11.40 2,529,332 -0.01(-0.07%)
Sep 09, 2016 11.49 11.56 11.39 11.40 2,270,516 +0.00(+0.00%)
Sep 08, 2016 11.31 11.43 11.26 11.40 1,834,744 +0.08(+0.69%)
Sep 07, 2016 11.34 11.40 11.29 11.33 2,197,749 +0.03(+0.28%)
Sep 06, 2016 11.39 11.40 11.24 11.29 2,535,628 -0.13(-1.16%)
Sep 02, 2016 11.33 11.43 11.43 11.43 2,163,066 +0.19(+1.73%)
Sep 01, 2016 11.29 11.34 11.11 11.23 2,460,591 +0.01(+0.07%)
Aug 31, 2016 11.25 11.30 11.14 11.22 2,802,826 +0.13(+1.19%)
Aug 30, 2016 11.01 11.11 11.01 11.09 2,050,734 +0.14(+1.28%)
Aug 29, 2016 10.90 10.99 10.90 10.95 1,323,121 +0.05(+0.50%)
Aug 26, 2016 10.95 11.08 10.80 10.90 2,207,992 -0.02(-0.14%)
Aug 25, 2016 10.91 10.98 10.90 10.91 1,589,186 -0.03(-0.28%)
Aug 24, 2016 11.01 11.07 10.94 10.94 2,877,416 +0.19(+1.81%)
Aug 23, 2016 10.68 10.83 10.68 10.75 2,447,227 +0.27(+2.59%)
Aug 22, 2016 10.41 10.50 10.36 10.48 1,998,041 +0.02(+0.22%)
Aug 19, 2016 10.45 10.46 10.39 10.46 1,706,008 -0.16(-1.46%)
Aug 18, 2016 10.53 10.61 10.52 10.61 1,771,122 -0.04(-0.37%)
Aug 17, 2016 10.57 10.70 10.52 10.65 1,627,525 -0.01(-0.07%)
Aug 16, 2016 10.73 10.77 10.66 10.66 2,044,701 -0.07(-0.65%)
Aug 15, 2016 10.77 10.77 10.69 10.73 1,743,659 -0.04(-0.36%)
Aug 12, 2016 10.79 10.80 10.72 10.77 1,557,782 +0.06(+0.58%)
Aug 11, 2016 10.67 10.76 10.66 10.70 1,520,108 +0.07(+0.66%)
Aug 10, 2016 10.68 10.69 10.62 10.63 1,945,901 +0.02(+0.22%)
Aug 09, 2016 10.52 10.62 10.50 10.61 1,588,104 +0.09(+0.81%)
Aug 08, 2016 10.59 10.60 10.50 10.53 2,893,704 +0.07(+0.67%)
Aug 05, 2016 10.35 10.50 10.34 10.46 3,097,142 +0.18(+1.74%)
Aug 04, 2016 10.23 10.30 10.19 10.28 1,695,429 +0.09(+0.84%)
Aug 03, 2016 10.11 10.19 10.06 10.19 3,480,367 +0.12(+1.16%)
Aug 02, 2016 10.13 10.14 10.04 10.07 4,267,141 -0.40(-3.85%)
Aug 01, 2016 10.64 10.67 10.48 10.48 3,811,968 -0.23(-2.10%)
Jul 29, 2016 10.90 10.91 10.67 10.70 2,902,667 +0.17(+1.62%)
Jul 28, 2016 10.60 10.61 10.49 10.53 3,844,383 -0.08(-0.73%)
Jul 27, 2016 10.66 10.68 10.55 10.61 2,786,225 +0.12(+1.18%)
Jul 26, 2016 10.48 10.56 10.41 10.49 2,139,865 +0.02(+0.22%)
Jul 25, 2016 10.53 10.57 10.42 10.46 2,200,844 +0.14(+1.36%)
Jul 22, 2016 10.40 10.41 10.32 10.32 1,886,127 +0.06(+0.61%)
Jul 21, 2016 10.35 10.42 10.23 10.26 2,569,695 -0.06(-0.60%)
Jul 20, 2016 10.28 10.34 10.21 10.32 2,230,071 +0.20(+1.99%)
Jul 19, 2016 10.13 10.21 10.11 10.12 2,085,442 -0.15(-1.44%)
Jul 18, 2016 10.20 10.28 10.14 10.27 3,231,966 +0.04(+0.38%)
Jul 15, 2016 10.32 10.33 10.18 10.23 2,586,436 -0.04(-0.38%)
Jul 14, 2016 10.23 10.32 10.19 10.27 3,487,183 +0.23(+2.32%)
Jul 13, 2016 9.974 10.05 9.934 10.04 5,075,302 +0.08(+0.78%)
Jul 12, 2016 10.01 10.04 9.834 9.958 8,048,214 +0.24(+2.48%)
Jul 11, 2016 9.632 9.795 9.609 9.717 4,946,096 +0.20(+2.12%)
Jul 08, 2016 9.585 9.500 9.438 9.515 5,907,428 +0.02(+0.16%)
Jul 07, 2016 9.554 9.671 9.430 9.500 3,791,052 -0.13(-1.37%)
Jul 06, 2016 9.329 9.640 9.267 9.632 5,715,369 +0.03(+0.32%)
Jul 05, 2016 9.764 9.787 9.554 9.601 4,067,554 -0.63(-6.15%)
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.