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 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%)
Apr 01, 2016 14.50 14.61 14.48 14.60 3,559,536 -0.19(-1.31%)
Mar 31, 2016 14.83 14.95 14.78 14.79 3,249,917 -0.30(-1.96%)
Mar 30, 2016 15.10 15.19 15.06 15.08 1,461,404 +0.02(+0.12%)
Mar 29, 2016 14.84 15.08 14.75 15.07 1,537,412 +0.02(+0.12%)
Mar 28, 2016 15.02 15.12 14.96 15.05 1,293,979 +0.06(+0.37%)
Mar 24, 2016 14.85 14.99 14.99 14.99 1,811,458 -0.10(-0.67%)
Mar 23, 2016 15.29 15.30 15.08 15.09 3,696,328 -0.41(-2.62%)
Mar 22, 2016 15.39 15.60 15.35 15.50 1,959,568 -0.10(-0.65%)
Mar 21, 2016 15.56 15.68 15.52 15.60 2,382,281 +0.17(+1.08%)
Mar 18, 2016 15.41 15.49 15.36 15.44 2,580,532 +0.14(+0.91%)
Mar 17, 2016 15.07 15.37 14.98 15.30 2,946,872 +0.48(+3.24%)
Mar 16, 2016 14.64 14.87 14.60 14.82 5,754,667 -0.72(-4.63%)
Mar 15, 2016 15.40 15.56 15.37 15.54 2,045,059 -0.06(-0.41%)
Mar 14, 2016 15.54 15.66 15.47 15.60 2,552,960 -0.06(-0.41%)
Mar 11, 2016 15.50 15.68 15.44 15.67 2,463,624 +0.60(+3.98%)
Mar 10, 2016 15.17 15.38 14.91 15.07 3,266,422 +0.01(+0.06%)
Mar 09, 2016 15.26 15.26 15.01 15.06 3,413,851 +0.06(+0.37%)
Mar 08, 2016 15.24 15.25 15.00 15.00 3,479,062 -0.30(-1.93%)
Mar 07, 2016 15.12 15.37 15.10 15.30 2,888,146 +0.06(+0.36%)
Mar 04, 2016 15.23 15.37 15.19 15.24 2,223,192 -0.01(-0.06%)
Mar 03, 2016 15.09 15.26 15.08 15.25 3,975,058 +0.24(+1.60%)
Mar 02, 2016 14.83 15.02 14.81 15.01 2,753,969 +0.41(+2.78%)
Mar 01, 2016 14.35 14.64 14.30 14.60 2,916,677 +0.55(+3.94%)
Feb 29, 2016 14.08 14.28 14.01 14.05 2,297,285 -0.07(-0.52%)
Feb 26, 2016 14.12 14.24 14.10 14.12 2,033,206 +0.04(+0.26%)
Feb 25, 2016 14.00 14.10 13.90 14.09 2,639,159 +0.26(+1.87%)
Feb 24, 2016 13.52 13.86 13.45 13.83 3,266,526 +0.12(+0.88%)
Feb 23, 2016 14.06 14.09 13.71 13.71 2,754,808 -0.34(-2.43%)
Feb 22, 2016 13.96 14.14 13.96 14.05 1,684,380 +0.31(+2.29%)
Feb 19, 2016 13.71 13.81 13.59 13.74 1,639,227 -0.12(-0.87%)
Feb 18, 2016 14.07 14.04 13.76 13.86 2,640,974 -0.21(-1.51%)
Feb 17, 2016 13.91 14.13 13.91 14.07 2,089,450 +0.30(+2.21%)
Feb 16, 2016 13.70 13.83 13.52 13.76 4,179,801 -0.14(-1.00%)
Feb 12, 2016 13.60 13.90 13.90 13.90 4,281,943 +0.73(+5.54%)
Feb 11, 2016 13.25 13.45 13.05 13.17 4,904,060 -0.38(-2.79%)
Feb 10, 2016 13.73 13.91 13.53 13.55 7,950,008 +0.46(+3.53%)
Feb 09, 2016 13.04 13.28 12.93 13.09 6,128,695 -0.54(-3.93%)
Feb 08, 2016 13.72 13.72 13.48 13.63 3,601,127 -0.45(-3.21%)
Feb 05, 2016 14.27 14.27 14.03 14.08 3,058,751 -0.15(-1.04%)
Feb 04, 2016 13.92 14.29 13.90 14.23 3,801,169 -0.04(-0.26%)
Feb 03, 2016 14.31 14.32 13.88 14.26 4,481,999 +0.20(+1.44%)
Feb 02, 2016 14.08 14.11 13.82 14.06 8,971,337 -1.19(-7.81%)
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.