Skip to main content

UBS Group Ag ADR (NY: UBS )

30.69 -0.71 (-2.26%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.54 15.64 15.51 15.51 1,610,839 -0.02(-0.12%)
Apr 27, 2018 15.46 15.56 15.39 15.53 1,404,379 -0.08(-0.53%)
Apr 26, 2018 15.64 15.67 15.58 15.61 2,242,527 +0.13(+0.84%)
Apr 25, 2018 15.46 15.53 15.39 15.48 2,845,094 -0.10(-0.65%)
Apr 24, 2018 15.75 15.78 15.54 15.58 2,249,287 -0.23(-1.46%)
Apr 23, 2018 15.80 15.92 15.71 15.81 4,038,733 -0.48(-2.95%)
Apr 20, 2018 16.32 16.36 16.25 16.29 1,854,605 +0.00(+0.00%)
Apr 19, 2018 16.18 16.35 16.17 16.29 1,632,264 +0.19(+1.20%)
Apr 18, 2018 16.25 16.27 16.08 16.10 2,279,501 -0.06(-0.40%)
Apr 17, 2018 16.18 16.26 16.14 16.16 1,594,644 -0.01(-0.06%)
Apr 16, 2018 16.22 16.25 16.15 16.17 1,916,602 +0.06(+0.40%)
Apr 13, 2018 16.38 16.39 16.05 16.11 1,639,038 -0.07(-0.46%)
Apr 12, 2018 16.09 16.24 16.06 16.18 1,612,462 +0.19(+1.21%)
Apr 11, 2018 16.09 16.10 15.96 15.99 1,519,548 -0.11(-0.69%)
Apr 10, 2018 16.12 16.19 16.07 16.10 2,849,362 +0.19(+1.22%)
Apr 09, 2018 15.95 16.13 15.89 15.91 2,115,322 +0.13(+0.82%)
Apr 06, 2018 15.94 16.02 15.71 15.78 2,577,418 -0.20(-1.27%)
Apr 05, 2018 15.87 16.03 15.84 15.98 2,955,490 +0.21(+1.35%)
Apr 04, 2018 15.58 15.79 15.54 15.77 4,570,705 -0.18(-1.16%)
Apr 03, 2018 15.96 15.98 15.83 15.95 2,477,311 -0.08(-0.52%)
Apr 02, 2018 16.18 16.35 15.91 16.04 3,797,809 -0.27(-1.64%)
Mar 29, 2018 16.30 16.30 16.30 0 +0.06(+0.40%)
Mar 28, 2018 16.22 16.42 16.12 16.24 3,111,922 +0.11(+0.69%)
Mar 27, 2018 16.36 16.40 16.04 16.13 2,609,426 -0.14(-0.85%)
Mar 26, 2018 16.35 16.39 16.08 16.27 2,789,072 +0.35(+2.20%)
Mar 23, 2018 16.19 16.26 15.92 15.92 4,892,257 -0.09(-0.58%)
Mar 22, 2018 16.47 16.49 16.01 16.01 4,602,479 -0.72(-4.30%)
Mar 21, 2018 16.71 16.85 16.61 16.73 2,564,584 -0.21(-1.25%)
Mar 20, 2018 16.92 17.02 16.86 16.94 1,551,639 +0.07(+0.44%)
Mar 19, 2018 17.09 17.13 16.74 16.87 1,871,521 -0.17(-0.98%)
Mar 16, 2018 17.03 17.12 17.00 17.03 1,790,886 +0.06(+0.33%)
Mar 15, 2018 16.86 17.04 16.84 16.98 1,999,143 +0.18(+1.04%)
Mar 14, 2018 17.00 17.00 16.77 16.80 1,717,097 -0.03(-0.16%)
Mar 13, 2018 17.10 17.12 16.80 16.83 1,838,560 -0.30(-1.72%)
Mar 12, 2018 17.14 17.19 17.06 17.12 1,966,341 +0.15(+0.87%)
Mar 09, 2018 16.88 17.01 16.85 16.98 3,232,244 -0.02(-0.11%)
Mar 08, 2018 17.02 17.06 16.91 17.00 2,935,019 -0.04(-0.22%)
Mar 07, 2018 17.07 16.88 17.03 2,529,284 -0.12(-0.70%)
Mar 06, 2018 17.16 17.23 17.10 17.15 2,739,926 +0.18(+1.09%)
Mar 05, 2018 16.77 17.05 16.75 16.97 4,274,019 -0.13(-0.76%)
Mar 02, 2018 17.07 17.12 16.80 17.10 3,860,915 -0.16(-0.91%)
Mar 01, 2018 17.35 17.41 17.12 17.25 3,546,617 -0.26(-1.48%)
Feb 28, 2018 17.84 17.84 17.51 17.51 1,888,561 -0.32(-1.81%)
Feb 27, 2018 17.87 17.99 17.83 17.84 1,437,915 -0.16(-0.87%)
Feb 26, 2018 17.87 18.03 17.81 17.99 2,156,378 +0.06(+0.36%)
Feb 23, 2018 17.79 17.95 17.77 17.93 1,512,105 +0.18(+1.04%)
Feb 22, 2018 17.70 17.74 2,102,232 -0.02(-0.10%)
Feb 21, 2018 17.77 17.95 17.75 17.76 2,365,878 +0.06(+0.31%)
Feb 20, 2018 17.65 17.78 17.64 17.71 2,296,730 -0.03(-0.16%)
Feb 16, 2018 17.73 17.73 17.73 0 +0.02(+0.10%)
Feb 15, 2018 17.73 17.74 17.58 17.72 2,073,717 +0.08(+0.47%)
Feb 14, 2018 17.06 17.64 17.04 17.63 2,307,987 +0.44(+2.58%)
Feb 13, 2018 17.11 17.24 17.08 17.19 2,720,944 -0.08(-0.48%)
Feb 12, 2018 17.17 17.41 17.08 17.27 2,058,928 +0.10(+0.59%)
Feb 09, 2018 17.04 17.26 16.76 17.17 3,887,050 +0.09(+0.54%)
Feb 08, 2018 17.76 17.76 17.07 17.08 4,830,862 -0.60(-3.39%)
Feb 07, 2018 17.58 17.82 17.55 17.68 3,382,251 -0.06(-0.31%)
Feb 06, 2018 17.71 17.89 17.41 17.73 4,582,120 -0.08(-0.45%)
Feb 05, 2018 18.23 18.32 17.60 17.82 6,169,937 -0.78(-4.18%)
Feb 02, 2018 18.91 18.95 18.56 18.59 3,849,565 -0.49(-2.56%)
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.