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 (%)
Apr 30, 2021 14.89 14.89 14.67 14.71 2,660,869 -0.29(-1.92%)
Apr 29, 2021 14.97 15.05 14.86 15.00 2,637,103 +0.04(+0.26%)
Apr 28, 2021 14.80 14.97 14.77 14.97 3,062,522 +0.32(+2.17%)
Apr 27, 2021 14.53 14.69 14.45 14.65 4,266,993 -0.15(-1.04%)
Apr 26, 2021 14.83 14.94 14.78 14.80 3,184,617 +0.05(+0.33%)
Apr 23, 2021 14.56 14.82 14.51 14.75 2,407,749 +0.13(+0.92%)
Apr 22, 2021 14.67 14.72 14.54 14.62 4,390,569 -0.26(-1.75%)
Apr 21, 2021 14.63 14.88 14.58 14.88 4,188,466 -0.11(-0.71%)
Apr 20, 2021 15.20 15.20 14.89 14.98 2,442,654 -0.36(-2.32%)
Apr 19, 2021 15.43 15.48 15.32 15.34 3,170,996 -0.16(-1.06%)
Apr 16, 2021 15.36 15.55 15.34 15.50 2,267,994 +0.24(+1.58%)
Apr 15, 2021 15.31 15.31 15.16 15.26 2,512,424 +0.07(+0.44%)
Apr 14, 2021 15.11 15.31 15.09 15.20 1,504,183 +0.14(+0.96%)
Apr 13, 2021 15.08 15.08 14.94 15.05 2,222,028 -0.33(-2.16%)
Apr 12, 2021 15.31 15.41 15.28 15.38 2,326,375 -0.03(-0.19%)
Apr 09, 2021 15.30 15.41 15.29 15.41 1,365,277 +0.01(+0.06%)
Apr 08, 2021 15.26 15.44 15.18 15.40 1,846,365 -0.03(-0.18%)
Apr 07, 2021 15.33 15.43 15.27 15.43 2,715,509 -0.01(-0.06%)
Apr 06, 2021 15.33 15.45 15.31 15.44 3,407,184 +0.21(+1.37%)
Apr 05, 2021 15.21 15.32 15.18 15.23 1,830,505 +0.15(+1.01%)
Apr 01, 2021 14.97 15.12 14.93 15.08 3,605,808 +0.30(+2.06%)
Mar 31, 2021 14.82 14.88 14.75 14.78 2,938,818 -0.07(-0.45%)
Mar 30, 2021 14.78 14.88 14.76 14.84 2,607,635 +0.01(+0.06%)
Mar 29, 2021 14.76 14.90 14.68 14.83 3,724,989 -0.43(-2.81%)
Mar 26, 2021 15.30 15.40 15.21 15.26 3,814,347 -0.02(-0.12%)
Mar 25, 2021 15.06 15.33 14.96 15.28 3,129,299 +0.27(+1.77%)
Mar 24, 2021 14.98 15.20 14.98 15.01 2,393,591 +0.07(+0.45%)
Mar 23, 2021 15.16 15.20 14.92 14.95 3,534,079 -0.37(-2.42%)
Mar 22, 2021 15.18 15.35 15.10 15.32 4,864,488 +0.07(+0.44%)
Mar 19, 2021 15.13 15.27 14.98 15.25 5,153,767 +0.01(+0.06%)
Mar 18, 2021 15.25 15.51 15.19 15.24 4,801,384 +0.26(+1.71%)
Mar 17, 2021 14.76 15.00 14.73 14.98 3,069,538 +0.23(+1.55%)
Mar 16, 2021 14.83 14.84 14.63 14.76 2,394,522 +0.10(+0.71%)
Mar 15, 2021 14.62 14.67 14.44 14.65 3,017,144 -0.05(-0.32%)
Mar 12, 2021 14.74 14.87 14.67 14.70 2,656,137 +0.02(+0.13%)
Mar 11, 2021 14.65 14.74 14.58 14.68 4,132,815 -0.22(-1.47%)
Mar 10, 2021 14.90 14.97 14.74 14.90 2,393,972 +0.07(+0.45%)
Mar 09, 2021 14.79 14.96 14.68 14.83 5,306,213 -0.09(-0.57%)
Mar 08, 2021 15.00 15.07 14.91 14.92 4,355,528 +0.05(+0.32%)
Mar 05, 2021 14.87 14.91 14.60 14.87 4,084,375 +0.22(+1.49%)
Mar 04, 2021 14.88 14.96 14.46 14.65 5,074,012 -0.37(-2.47%)
Mar 03, 2021 14.95 15.19 14.93 15.02 4,249,539 -0.18(-1.19%)
Mar 02, 2021 15.16 15.25 15.12 15.20 3,304,565 +0.16(+1.08%)
Mar 01, 2021 14.95 15.09 14.95 15.04 2,345,762 +0.28(+1.87%)
Feb 26, 2021 14.97 14.97 14.75 14.77 3,258,103 -0.27(-1.77%)
Feb 25, 2021 15.31 15.41 14.98 15.03 3,178,247 -0.15(-1.00%)
Feb 24, 2021 14.99 15.23 14.97 15.18 2,014,724 +0.33(+2.24%)
Feb 23, 2021 14.84 14.93 14.65 14.85 2,547,800 -0.11(-0.76%)
Feb 22, 2021 14.78 15.08 14.75 14.97 2,164,980 +0.20(+1.35%)
Feb 19, 2021 14.81 14.87 14.75 14.77 1,879,897 +0.14(+0.98%)
Feb 18, 2021 14.73 14.77 14.52 14.62 1,848,979 -0.24(-1.60%)
Feb 17, 2021 14.92 14.93 14.73 14.86 2,517,644 -0.23(-1.51%)
Feb 16, 2021 14.92 15.14 14.92 15.09 2,498,989 +0.44(+2.99%)
Feb 12, 2021 14.55 14.67 14.54 14.65 1,344,886 +0.10(+0.65%)
Feb 11, 2021 14.59 14.61 14.45 14.56 1,796,637 -0.12(-0.84%)
Feb 10, 2021 14.76 14.78 14.57 14.68 3,398,760 +0.09(+0.59%)
Feb 09, 2021 14.57 14.62 14.49 14.59 3,301,171 +0.00(+0.00%)
Feb 08, 2021 14.36 14.74 14.35 14.59 7,555,466 +0.39(+2.75%)
Feb 05, 2021 14.30 14.30 14.15 14.20 2,943,403 -0.04(-0.27%)
Feb 04, 2021 14.11 14.29 14.11 14.24 2,682,270 +0.04(+0.27%)
Feb 03, 2021 14.08 14.24 14.08 14.20 2,121,791 +0.09(+0.61%)
Feb 02, 2021 14.02 14.13 13.99 14.12 2,243,484 +0.19(+1.37%)
Feb 01, 2021 13.83 13.96 13.77 13.93 2,243,853 +0.24(+1.74%)
Jan 29, 2021 13.86 13.92 13.63 13.69 4,697,799 -0.69(-4.77%)
Jan 28, 2021 14.06 14.43 14.03 14.38 5,347,704 +0.52(+3.78%)
Jan 27, 2021 14.06 14.08 13.84 13.85 5,267,193 -0.36(-2.54%)
Jan 26, 2021 14.22 14.32 14.15 14.21 4,156,449 +0.39(+2.82%)
Jan 25, 2021 14.02 14.05 13.70 13.82 5,524,889 -0.33(-2.35%)
Jan 22, 2021 14.13 14.22 14.08 14.16 3,092,554 -0.05(-0.33%)
Jan 21, 2021 14.32 14.34 14.16 14.20 2,337,247 -0.02(-0.13%)
Jan 20, 2021 14.30 14.30 14.19 14.22 1,626,171 +0.05(+0.34%)
Jan 19, 2021 14.23 14.25 14.12 14.18 3,701,068 -0.22(-1.52%)
Jan 15, 2021 14.49 14.51 14.29 14.39 1,877,374 -0.10(-0.72%)
Jan 14, 2021 14.44 14.57 14.43 14.50 2,566,531 +0.12(+0.86%)
Jan 13, 2021 14.37 14.40 14.29 14.38 2,938,993 -0.24(-1.63%)
Jan 12, 2021 14.49 14.62 14.43 14.61 4,309,821 +0.12(+0.85%)
Jan 11, 2021 14.27 14.51 14.22 14.49 2,576,677 -0.06(-0.39%)
Jan 08, 2021 14.64 14.65 14.40 14.55 2,243,158 -0.24(-1.61%)
Jan 07, 2021 14.65 14.85 14.61 14.78 4,853,960 +0.42(+2.91%)
Jan 06, 2021 14.21 14.51 14.16 14.37 5,509,095 +0.47(+3.35%)
Jan 05, 2021 13.77 13.98 13.75 13.90 3,767,535 +0.30(+2.24%)
Jan 04, 2021 13.74 13.75 13.48 13.60 5,228,252 +0.15(+1.13%)
Dec 31, 2020 13.44 13.44 13.44 2,194,733 +0.07(+0.50%)
Dec 30, 2020 13.44 13.53 13.34 13.38 2,194,733 -0.05(-0.35%)
Dec 29, 2020 13.46 13.50 13.40 13.42 1,895,897 +0.03(+0.21%)
Dec 28, 2020 13.40 13.47 13.36 13.40 1,450,657 +0.01(+0.07%)
Dec 24, 2020 13.43 13.43 13.32 13.39 650,002 -0.05(-0.35%)
Dec 23, 2020 13.21 13.50 13.18 13.43 2,293,201 +0.42(+3.22%)
Dec 22, 2020 13.10 13.14 12.98 13.01 1,997,571 -0.11(-0.87%)
Dec 21, 2020 12.96 13.15 12.87 13.13 3,027,736 -0.25(-1.85%)
Dec 18, 2020 13.38 13.39 13.29 13.38 2,062,263 -0.05(-0.35%)
Dec 17, 2020 13.54 13.56 13.41 13.42 1,566,940 -0.10(-0.70%)
Dec 16, 2020 13.61 13.61 13.45 13.52 1,804,350 -0.09(-0.63%)
Dec 15, 2020 13.50 13.61 13.40 13.60 3,044,027 +0.34(+2.58%)
Dec 14, 2020 13.42 13.44 13.24 13.26 1,644,470 -0.02(-0.14%)
Dec 11, 2020 13.29 13.33 13.21 13.28 1,611,340 -0.19(-1.41%)
Dec 10, 2020 13.42 13.51 13.40 13.47 2,127,962 -0.27(-1.94%)
Dec 09, 2020 13.80 13.88 13.66 13.74 2,339,571 +0.01(+0.07%)
Dec 08, 2020 13.70 13.78 13.69 13.73 1,684,371 -0.04(-0.28%)
Dec 07, 2020 13.85 13.90 13.71 13.77 3,076,427 +0.03(+0.21%)
Dec 04, 2020 13.80 13.85 13.69 13.74 4,358,188 -0.06(-0.41%)
Dec 03, 2020 13.79 13.89 13.72 13.79 3,839,372 -0.04(-0.28%)
Dec 02, 2020 13.59 13.85 13.56 13.83 8,076,480 +0.04(+0.28%)
Dec 01, 2020 13.46 13.85 13.45 13.79 6,698,109 +0.34(+2.55%)
Nov 30, 2020 13.70 13.77 13.44 13.45 4,909,788 -0.39(-2.82%)
Nov 27, 2020 13.75 13.90 13.75 13.84 1,898,291 -0.07(-0.48%)
Nov 25, 2020 13.82 13.93 13.75 13.91 2,049,019 -0.13(-0.95%)
Nov 24, 2020 13.80 14.06 13.78 14.04 2,559,522 +0.36(+2.66%)
Nov 23, 2020 13.66 13.73 13.63 13.68 3,562,859 +0.13(+0.97%)
Nov 20, 2020 13.46 13.56 13.42 13.55 3,013,231 -0.05(-0.35%)
Nov 19, 2020 13.53 13.60 13.47 13.59 2,254,267 +0.21(+1.54%)
Nov 18, 2020 13.56 13.62 13.39 13.39 2,725,415 -0.23(-1.72%)
Nov 17, 2020 13.51 13.66 13.47 13.62 3,649,282 +0.23(+1.68%)
Nov 16, 2020 13.20 13.47 13.19 13.40 5,361,714 +0.55(+4.32%)
Nov 13, 2020 12.78 12.86 12.77 12.84 2,431,831 +0.19(+1.48%)
Nov 12, 2020 12.71 12.77 12.57 12.65 2,106,731 -0.17(-1.32%)
Nov 11, 2020 12.79 12.91 12.74 12.82 3,994,561 -0.03(-0.22%)
Nov 10, 2020 12.86 12.93 12.77 12.85 3,988,360 +0.14(+1.11%)
Nov 09, 2020 12.71 12.91 12.51 12.71 6,941,711 +0.44(+3.60%)
Nov 06, 2020 12.31 12.34 12.24 12.27 3,041,864 +0.07(+0.54%)
Nov 05, 2020 12.07 12.27 12.05 12.20 2,987,253 +0.39(+3.34%)
Nov 04, 2020 11.88 11.98 11.77 11.81 4,129,676 -0.15(-1.26%)
Nov 03, 2020 11.74 12.03 11.72 11.96 4,594,777 +0.74(+6.62%)
Nov 02, 2020 11.23 11.25 11.13 11.22 2,884,923 +0.23(+2.14%)
Oct 30, 2020 10.97 11.01 10.83 10.98 3,429,109 +0.09(+0.86%)
Oct 29, 2020 10.84 11.06 10.78 10.89 2,977,509 +0.00(+0.00%)
Oct 28, 2020 10.99 11.04 10.85 10.89 3,576,899 -0.47(-4.14%)
Oct 27, 2020 11.54 11.57 11.36 11.36 2,521,106 -0.28(-2.42%)
Oct 26, 2020 11.65 11.69 11.54 11.64 3,468,643 -0.05(-0.40%)
Oct 23, 2020 11.77 11.79 11.61 11.69 2,256,517 +0.00(+0.00%)
Oct 22, 2020 11.46 11.72 11.44 11.69 3,070,975 +0.21(+1.80%)
Oct 21, 2020 11.62 11.70 11.48 11.48 4,197,002 -0.14(-1.21%)
Oct 20, 2020 11.64 11.78 11.61 11.62 7,262,731 +0.58(+5.28%)
Oct 19, 2020 11.18 11.31 11.04 11.04 4,535,290 +0.12(+1.12%)
Oct 16, 2020 10.88 10.98 10.85 10.92 2,644,294 +0.17(+1.57%)
Oct 15, 2020 10.53 10.76 10.52 10.75 4,218,489 -0.07(-0.61%)
Oct 14, 2020 10.95 10.98 10.80 10.81 3,605,845 -0.12(-1.12%)
Oct 13, 2020 11.00 11.03 10.89 10.94 1,823,693 -0.16(-1.44%)
Oct 12, 2020 11.00 11.12 10.98 11.10 2,316,075 +0.13(+1.20%)
Oct 09, 2020 11.09 11.09 10.89 10.96 2,155,288 -0.10(-0.93%)
Oct 08, 2020 11.10 11.10 10.99 11.07 2,586,721 +0.03(+0.26%)
Oct 07, 2020 10.98 11.08 10.95 11.04 2,663,982 +0.16(+1.47%)
Oct 06, 2020 11.09 11.10 10.87 10.88 3,614,168 +0.01(+0.09%)
Oct 05, 2020 10.83 10.90 10.79 10.87 2,554,865 +0.22(+2.03%)
Oct 02, 2020 10.43 10.69 10.40 10.65 3,544,921 +0.11(+1.07%)
Oct 01, 2020 10.55 10.57 10.43 10.54 4,831,911 +0.07(+0.63%)
Sep 30, 2020 10.46 10.60 10.42 10.47 3,506,295 +0.13(+1.27%)
Sep 29, 2020 10.33 10.38 10.25 10.34 2,808,130 -0.06(-0.54%)
Sep 28, 2020 10.28 10.45 10.25 10.40 3,289,821 +0.53(+5.33%)
Sep 25, 2020 9.808 9.892 9.762 9.874 2,843,984 -0.25(-2.50%)
Sep 24, 2020 10.17 10.24 10.07 10.13 4,234,479 -0.12(-1.19%)
Sep 23, 2020 10.49 10.55 10.24 10.25 3,934,575 -0.30(-2.85%)
Sep 22, 2020 10.64 10.69 10.46 10.55 2,477,915 -0.13(-1.23%)
Sep 21, 2020 10.71 10.76 10.52 10.68 3,734,379 -0.62(-5.49%)
Sep 18, 2020 11.33 11.38 11.25 11.30 2,060,339 -0.23(-1.96%)
Sep 17, 2020 11.44 11.56 11.44 11.53 1,804,167 -0.08(-0.65%)
Sep 16, 2020 11.51 11.68 11.45 11.60 2,006,406 +0.06(+0.49%)
Sep 15, 2020 11.68 11.71 11.52 11.55 2,077,391 -0.22(-1.84%)
Sep 14, 2020 11.75 11.87 11.69 11.76 1,685,179 +0.25(+2.20%)
Sep 11, 2020 11.56 11.57 11.45 11.51 1,842,235 +0.04(+0.33%)
Sep 10, 2020 11.73 11.75 11.42 11.47 2,962,999 -0.10(-0.89%)
Sep 09, 2020 11.56 11.63 11.49 11.57 2,267,389 +0.28(+2.50%)
Sep 08, 2020 11.35 11.39 11.25 11.29 3,597,171 -0.25(-2.20%)
Sep 04, 2020 11.63 11.65 11.40 11.55 3,031,539 +0.06(+0.49%)
Sep 03, 2020 11.74 11.79 11.43 11.49 3,618,018 -0.19(-1.61%)
Sep 02, 2020 11.55 11.70 11.52 11.68 2,130,314 +0.23(+1.97%)
Sep 01, 2020 11.39 11.48 11.33 11.45 1,701,973 +0.04(+0.33%)
Aug 31, 2020 11.56 11.58 11.41 11.41 1,691,478 -0.20(-1.70%)
Aug 28, 2020 11.64 11.65 11.57 11.61 1,718,333 +0.07(+0.57%)
Aug 27, 2020 11.63 11.64 11.51 11.55 3,166,220 -0.08(-0.73%)
Aug 26, 2020 11.59 11.68 11.56 11.63 1,513,622 +0.14(+1.23%)
Aug 25, 2020 11.63 11.67 11.46 11.49 1,867,007 -0.04(-0.33%)
Aug 24, 2020 11.44 11.55 11.40 11.53 2,114,585 +0.23(+1.99%)
Aug 21, 2020 11.21 11.33 11.19 11.30 1,516,408 +0.00(+0.00%)
Aug 20, 2020 11.24 11.32 11.23 11.30 2,033,940 -0.11(-0.99%)
Aug 19, 2020 11.44 11.51 11.39 11.41 2,226,111 +0.01(+0.08%)
Aug 18, 2020 11.48 11.51 11.38 11.40 1,608,950 -0.14(-1.22%)
Aug 17, 2020 11.59 11.60 11.47 11.55 1,754,380 -0.04(-0.32%)
Aug 14, 2020 11.50 11.63 11.49 11.58 1,751,650 -0.08(-0.65%)
Aug 13, 2020 11.71 11.78 11.64 11.66 1,996,019 -0.10(-0.88%)
Aug 12, 2020 11.89 11.90 11.73 11.76 2,306,623 +0.19(+1.62%)
Aug 11, 2020 11.64 11.72 11.56 11.57 3,567,332 +0.04(+0.33%)
Aug 10, 2020 11.49 11.55 11.45 11.54 1,616,146 +0.08(+0.74%)
Aug 07, 2020 11.32 11.46 11.28 11.45 2,011,375 -0.05(-0.41%)
Aug 06, 2020 11.37 11.50 11.35 11.50 2,209,396 +0.03(+0.25%)
Aug 05, 2020 11.40 11.50 11.40 11.47 1,947,908 +0.20(+1.75%)
Aug 04, 2020 11.26 11.30 11.24 11.27 2,115,076 +0.15(+1.35%)
Aug 03, 2020 11.02 11.14 10.98 11.12 1,572,060 +0.15(+1.37%)
Jul 31, 2020 11.18 11.20 10.91 10.97 2,961,924 -0.06(-0.51%)
Jul 30, 2020 10.94 11.05 10.84 11.03 2,363,117 -0.23(-2.00%)
Jul 29, 2020 11.10 11.27 11.05 11.25 2,275,563 -0.09(-0.83%)
Jul 28, 2020 11.49 11.50 11.30 11.35 2,357,119 -0.21(-1.79%)
Jul 27, 2020 11.50 11.59 11.43 11.56 2,116,204 +0.12(+1.07%)
Jul 24, 2020 11.47 11.55 11.40 11.43 2,450,884 +0.01(+0.08%)
Jul 23, 2020 11.44 11.47 11.34 11.42 3,726,094 -0.19(-1.62%)
Jul 22, 2020 11.72 11.73 11.55 11.61 4,479,349 +0.05(+0.41%)
Jul 21, 2020 11.58 11.67 11.54 11.56 3,715,986 +0.27(+2.41%)
Jul 20, 2020 11.25 11.33 11.20 11.29 3,196,705 -0.05(-0.41%)
Jul 17, 2020 11.37 11.39 11.30 11.34 2,576,595 +0.00(+0.00%)
Jul 16, 2020 11.25 11.39 11.23 11.34 3,726,513 +0.00(+0.00%)
Jul 15, 2020 11.40 11.44 11.25 11.34 2,473,280 -0.08(-0.74%)
Jul 14, 2020 11.26 11.44 11.24 11.42 4,237,167 +0.34(+3.05%)
Jul 13, 2020 11.15 11.21 11.06 11.09 3,457,700 -0.12(-1.09%)
Jul 10, 2020 11.02 11.25 11.02 11.21 3,177,049 +0.24(+2.23%)
Jul 09, 2020 11.21 11.22 10.94 10.96 2,782,325 -0.19(-1.68%)
Jul 08, 2020 10.99 11.16 10.98 11.15 3,575,858 +0.15(+1.37%)
Jul 07, 2020 11.24 11.24 10.98 11.00 5,117,995 -0.21(-1.84%)
Jul 06, 2020 11.13 11.27 11.10 11.21 3,103,548 +0.26(+2.40%)
Jul 02, 2020 11.02 11.08 10.92 10.94 3,037,181 +0.23(+2.10%)
Jul 01, 2020 10.81 10.89 10.70 10.72 3,505,701 -0.12(-1.13%)
Jun 30, 2020 10.66 10.84 10.65 10.84 3,639,934 +0.15(+1.41%)
Jun 29, 2020 10.72 10.80 10.62 10.69 3,152,461 +0.15(+1.43%)
Jun 26, 2020 10.79 10.80 10.50 10.54 5,605,580 -0.17(-1.58%)
Jun 25, 2020 10.43 10.71 10.39 10.71 3,176,966 +0.41(+4.01%)
Jun 24, 2020 10.56 10.57 10.29 10.30 4,295,007 -0.28(-2.66%)
Jun 23, 2020 10.71 10.75 10.56 10.58 2,933,691 +0.19(+1.81%)
Jun 22, 2020 10.36 10.47 10.32 10.39 2,993,363 +0.23(+2.22%)
Jun 19, 2020 10.40 10.40 10.11 10.16 2,919,134 -0.24(-2.35%)
Jun 18, 2020 10.36 10.48 10.34 10.41 2,736,815 +0.02(+0.18%)
Jun 17, 2020 10.56 10.58 10.37 10.39 3,225,538 -0.04(-0.36%)
Jun 16, 2020 10.62 10.62 10.26 10.43 3,694,172 +0.15(+1.46%)
Jun 15, 2020 10.01 10.33 9.968 10.28 5,129,221 +0.06(+0.55%)
Jun 12, 2020 10.35 10.41 10.06 10.22 4,242,878 +0.18(+1.78%)
Jun 11, 2020 10.39 10.50 10.02 10.04 4,189,514 -0.75(-6.96%)
Jun 10, 2020 11.02 11.05 10.79 10.79 4,659,767 -0.21(-1.88%)
Jun 09, 2020 10.94 11.05 10.89 11.00 3,739,372 -0.23(-2.01%)
Jun 08, 2020 11.23 11.27 11.01 11.23 4,015,050 +0.27(+2.49%)
Jun 05, 2020 11.08 11.12 10.93 10.95 4,514,630 +0.05(+0.43%)
Jun 04, 2020 10.72 10.92 10.63 10.91 5,592,538 +0.01(+0.09%)
Jun 03, 2020 10.68 10.94 10.68 10.90 4,908,397 +0.45(+4.32%)
Jun 02, 2020 10.39 10.49 10.36 10.45 5,147,016 +0.24(+2.39%)
Jun 01, 2020 10.15 10.26 10.08 10.20 2,423,631 +0.15(+1.50%)
May 29, 2020 10.07 10.16 10.01 10.05 5,096,456 -0.05(-0.47%)
May 28, 2020 10.20 10.24 10.07 10.10 3,259,011 -0.08(-0.83%)
May 27, 2020 10.12 10.19 9.986 10.18 5,610,716 +0.42(+4.33%)
May 26, 2020 9.639 9.850 9.639 9.761 6,186,105 +0.54(+5.80%)
May 22, 2020 9.338 9.348 9.160 9.225 2,735,304 -0.19(-2.00%)
May 21, 2020 9.404 9.531 9.348 9.413 3,543,184 -0.07(-0.69%)
May 20, 2020 9.404 9.512 9.376 9.479 3,876,131 +0.23(+2.54%)
May 19, 2020 9.329 9.404 9.235 9.244 4,720,144 -0.11(-1.20%)
May 18, 2020 9.197 9.404 9.113 9.357 5,329,494 +0.66(+7.56%)
May 15, 2020 8.728 8.756 8.643 8.699 2,712,206 -0.09(-1.07%)
May 14, 2020 8.568 8.822 8.446 8.793 4,482,966 -0.08(-0.85%)
May 13, 2020 9.000 9.014 8.803 8.868 4,168,210 -0.14(-1.56%)
May 12, 2020 9.244 9.272 8.991 9.009 3,099,843 -0.15(-1.64%)
May 11, 2020 9.122 9.225 9.066 9.160 2,374,297 -0.19(-2.01%)
May 08, 2020 9.282 9.348 9.225 9.348 2,814,073 +0.15(+1.63%)
May 07, 2020 9.122 9.310 9.096 9.197 5,944,933 +0.18(+1.98%)
May 06, 2020 9.150 9.155 8.981 9.019 3,457,877 -0.06(-0.62%)
May 05, 2020 9.225 9.254 9.066 9.075 3,258,592 -0.30(-3.24%)
May 04, 2020 9.389 9.463 9.278 9.380 5,128,233 -0.21(-2.21%)
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.