Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UBS Group Ag ADR (NY: UBS )

29.90 -0.50 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.88 10.89 10.75 10.81 2,728,376 -0.07(-0.67%)
Apr 29, 2019 10.80 10.90 10.79 10.88 3,362,970 +0.19(+1.81%)
Apr 26, 2019 10.67 10.73 10.63 10.69 3,598,311 -0.01(-0.08%)
Apr 25, 2019 10.66 10.77 10.66 10.70 7,191,550 +0.10(+0.99%)
Apr 24, 2019 10.63 10.63 10.53 10.59 3,783,630 +0.06(+0.61%)
Apr 23, 2019 10.55 10.62 10.50 10.53 4,125,112 -0.14(-1.28%)
Apr 22, 2019 10.64 10.68 10.59 10.67 3,182,054 +0.00(+0.00%)
Apr 18, 2019 10.68 10.71 10.63 10.67 3,402,769 -0.06(-0.53%)
Apr 17, 2019 10.68 10.73 10.63 10.72 2,924,165 +0.17(+1.60%)
Apr 16, 2019 10.47 10.58 10.47 10.55 4,562,120 +0.16(+1.55%)
Apr 15, 2019 10.42 10.44 10.36 10.39 4,824,477 +0.06(+0.54%)
Apr 12, 2019 10.39 10.45 10.31 10.34 4,881,078 +0.10(+1.02%)
Apr 11, 2019 10.16 10.26 10.14 10.23 4,775,449 +0.20(+2.00%)
Apr 10, 2019 10.05 10.06 9.983 10.03 1,994,871 -0.04(-0.40%)
Apr 09, 2019 10.10 10.10 10.04 10.07 2,962,260 -0.01(-0.08%)
Apr 08, 2019 10.08 10.10 10.04 10.08 2,094,614 -0.02(-0.24%)
Apr 05, 2019 10.14 10.17 10.08 10.10 2,564,166 -0.02(-0.24%)
Apr 04, 2019 10.10 10.18 10.10 10.13 2,900,102 +0.05(+0.48%)
Apr 03, 2019 10.09 10.14 10.05 10.08 4,610,365 +0.10(+0.97%)
Apr 02, 2019 9.959 9.991 9.878 9.983 3,678,421 +0.01(+0.08%)
Apr 01, 2019 9.878 10.01 9.878 9.975 6,959,545 +0.23(+2.39%)
Mar 29, 2019 9.766 9.814 9.702 9.742 3,639,333 +0.10(+1.00%)
Mar 28, 2019 9.645 9.677 9.589 9.645 4,511,493 -0.02(-0.25%)
Mar 27, 2019 9.766 9.806 9.661 9.669 4,919,534 +0.08(+0.84%)
Mar 26, 2019 9.629 9.669 9.524 9.589 6,691,634 +0.06(+0.59%)
Mar 25, 2019 9.557 9.613 9.492 9.533 5,108,212 -0.02(-0.25%)
Mar 22, 2019 9.693 9.710 9.557 9.557 8,896,453 -0.29(-2.94%)
Mar 21, 2019 9.814 9.895 9.813 9.846 3,842,755 -0.06(-0.65%)
Mar 20, 2019 9.935 10.01 9.878 9.911 4,663,086 -0.20(-1.99%)
Mar 19, 2019 10.22 10.27 10.09 10.11 5,469,459 +0.05(+0.48%)
Mar 18, 2019 10.04 10.08 10.03 10.06 3,420,976 +0.23(+2.29%)
Mar 15, 2019 9.758 9.846 9.750 9.838 4,922,971 -0.04(-0.41%)
Mar 14, 2019 9.903 9.935 9.862 9.878 2,184,320 +0.02(+0.24%)
Mar 13, 2019 9.806 9.870 9.806 9.854 2,103,199 +0.11(+1.16%)
Mar 12, 2019 9.750 9.790 9.710 9.742 2,687,161 +0.01(+0.08%)
Mar 11, 2019 9.734 9.790 9.701 9.734 4,918,764 +0.14(+1.43%)
Mar 08, 2019 9.484 9.621 9.484 9.597 4,113,083 -0.06(-0.67%)
Mar 07, 2019 9.774 9.782 9.637 9.661 6,211,179 -0.28(-2.83%)
Mar 06, 2019 10.10 10.10 9.911 9.943 4,048,100 -0.10(-1.04%)
Mar 05, 2019 10.06 10.07 9.975 10.05 3,944,402 -0.11(-1.11%)
Mar 04, 2019 10.25 10.28 10.10 10.16 5,890,142 -0.06(-0.63%)
Mar 01, 2019 10.26 10.33 10.22 10.22 3,023,869 +0.03(+0.31%)
Feb 28, 2019 10.29 10.30 10.19 10.19 2,482,454 +0.02(+0.16%)
Feb 27, 2019 10.16 10.21 10.14 10.18 1,818,653 +0.03(+0.32%)
Feb 26, 2019 10.10 10.18 10.10 10.14 2,844,055 +0.12(+1.20%)
Feb 25, 2019 10.06 10.12 9.999 10.02 4,460,869 +0.10(+0.97%)
Feb 22, 2019 9.991 10.01 9.919 9.927 2,352,216 +0.01(+0.08%)
Feb 21, 2019 9.886 9.943 9.870 9.919 4,036,175 -0.10(-1.04%)
Feb 20, 2019 10.05 10.10 9.927 10.02 7,741,321 -0.37(-3.56%)
Feb 19, 2019 10.22 10.41 10.20 10.39 4,378,933 -0.02(-0.23%)
Feb 15, 2019 10.36 10.43 10.35 10.42 3,089,754 +0.22(+2.13%)
Feb 14, 2019 10.23 10.27 10.17 10.20 2,279,716 -0.18(-1.78%)
Feb 13, 2019 10.43 10.46 10.38 10.39 1,622,572 +0.07(+0.70%)
Feb 12, 2019 10.25 10.34 10.24 10.31 2,238,359 +0.10(+1.02%)
Feb 11, 2019 10.28 10.30 10.19 10.21 1,808,255 +0.01(+0.08%)
Feb 08, 2019 10.18 10.22 10.08 10.20 2,553,724 -0.07(-0.70%)
Feb 07, 2019 10.39 10.41 10.24 10.27 3,535,418 -0.18(-1.69%)
Feb 06, 2019 10.49 10.54 10.44 10.45 2,729,765 -0.02(-0.23%)
Feb 05, 2019 10.43 10.51 10.42 10.47 2,232,750 +0.15(+1.48%)
Feb 04, 2019 10.27 10.34 10.22 10.32 3,259,752 -0.03(-0.31%)
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.