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 (%)
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%)
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.