Skip to main content

UBS Group Ag ADR (NY: UBS )

30.69 -0.71 (-2.26%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.00 17.88 17.88 17.88 1,192,076 -0.30(-1.67%)
Dec 30, 2015 18.27 18.31 18.19 18.19 964,144 -0.19(-1.05%)
Dec 29, 2015 18.26 18.41 18.26 18.38 1,100,615 +0.15(+0.81%)
Dec 28, 2015 18.19 18.28 18.14 18.23 1,176,080 +0.06(+0.36%)
Dec 24, 2015 18.09 18.17 18.17 18.17 824,650 +0.01(+0.05%)
Dec 23, 2015 17.84 18.16 17.84 18.16 1,766,968 +0.26(+1.44%)
Dec 22, 2015 17.84 17.93 17.74 17.90 1,770,860 +0.21(+1.20%)
Dec 21, 2015 17.74 17.86 17.58 17.69 1,895,791 +0.03(+0.16%)
Dec 18, 2015 17.87 17.90 17.66 17.66 3,105,704 -0.07(-0.42%)
Dec 17, 2015 17.85 17.88 17.69 17.73 2,451,303 +0.05(+0.26%)
Dec 16, 2015 17.44 17.72 17.32 17.69 2,200,049 +0.43(+2.51%)
Dec 15, 2015 17.17 17.34 17.17 17.25 2,796,328 +0.35(+2.08%)
Dec 14, 2015 17.17 17.20 16.79 16.90 3,662,847 -0.04(-0.22%)
Dec 11, 2015 17.17 17.19 16.93 16.94 2,056,669 -0.47(-2.70%)
Dec 10, 2015 17.54 17.60 17.39 17.41 1,482,937 -0.14(-0.79%)
Dec 09, 2015 17.53 17.65 17.36 17.55 2,839,883 -0.02(-0.11%)
Dec 08, 2015 17.56 17.66 17.50 17.57 1,983,748 -0.30(-1.70%)
Dec 07, 2015 17.99 18.00 17.79 17.87 1,577,710 -0.26(-1.43%)
Dec 04, 2015 17.87 18.14 17.87 18.13 2,292,373 +0.28(+1.55%)
Dec 03, 2015 18.13 18.13 17.78 17.85 2,571,042 +0.01(+0.05%)
Dec 02, 2015 17.89 17.94 17.79 17.84 1,927,105 -0.03(-0.15%)
Dec 01, 2015 17.84 17.89 17.72 17.87 1,720,519 +0.18(+1.04%)
Nov 30, 2015 17.72 17.82 17.68 17.69 1,524,586 -0.02(-0.10%)
Nov 27, 2015 17.73 17.78 17.68 17.71 871,512 -0.05(-0.26%)
Nov 25, 2015 17.79 17.75 17.75 17.75 1,538,921 +0.03(+0.16%)
Nov 24, 2015 17.63 17.77 17.61 17.73 1,197,387 +0.01(+0.05%)
Nov 23, 2015 17.79 17.82 17.65 17.72 1,302,451 -0.27(-1.49%)
Nov 20, 2015 18.20 18.22 17.95 17.98 1,128,350 -0.21(-1.17%)
Nov 19, 2015 18.14 18.22 18.10 18.20 1,054,288 +0.20(+1.13%)
Nov 18, 2015 17.90 18.00 17.83 17.99 1,319,320 +0.30(+1.72%)
Nov 17, 2015 17.74 17.83 17.64 17.69 1,542,309 +0.26(+1.48%)
Nov 16, 2015 17.32 17.43 17.26 17.43 1,647,623 -0.08(-0.47%)
Nov 13, 2015 17.71 17.75 17.50 17.51 1,633,763 -0.08(-0.47%)
Nov 12, 2015 17.68 17.82 17.60 17.60 1,820,899 -0.39(-2.16%)
Nov 11, 2015 18.09 18.10 17.91 17.98 1,664,638 +0.07(+0.41%)
Nov 10, 2015 17.96 17.99 17.86 17.91 3,507,855 -0.17(-0.92%)
Nov 09, 2015 18.22 18.26 18.01 18.08 1,643,385 -0.15(-0.81%)
Nov 06, 2015 18.15 18.28 18.07 18.22 2,150,232 +0.41(+2.28%)
Nov 05, 2015 17.88 17.93 17.77 17.82 2,520,131 +0.03(+0.16%)
Nov 04, 2015 17.96 17.97 17.73 17.79 2,062,345 +0.05(+0.26%)
Nov 03, 2015 17.73 17.84 17.64 17.74 4,880,546 -1.10(-5.83%)
Nov 02, 2015 18.81 18.87 18.70 18.84 1,015,931 +0.35(+1.90%)
Oct 30, 2015 18.51 18.58 18.42 18.49 1,913,838 +0.06(+0.30%)
Oct 29, 2015 18.45 18.56 18.31 18.44 1,292,605 -0.32(-1.72%)
Oct 28, 2015 18.53 18.85 18.52 18.76 1,555,410 +0.02(+0.10%)
Oct 27, 2015 18.81 18.84 18.69 18.74 986,336 -0.22(-1.17%)
Oct 26, 2015 19.00 19.05 18.88 18.96 1,049,145 -0.01(-0.05%)
Oct 23, 2015 18.94 19.11 18.93 18.97 2,584,958 +0.33(+1.78%)
Oct 22, 2015 18.37 18.68 18.34 18.64 1,865,180 +0.40(+2.18%)
Oct 21, 2015 18.45 18.46 18.23 18.24 2,834,159 -0.26(-1.40%)
Oct 20, 2015 18.59 18.62 18.47 18.50 2,687,539 -0.15(-0.79%)
Oct 19, 2015 18.74 18.76 18.62 18.65 1,459,685 -0.29(-1.51%)
Oct 16, 2015 18.88 18.96 18.76 18.93 1,137,017 +0.43(+2.35%)
Oct 15, 2015 18.11 18.51 18.08 18.50 893,206 +0.34(+1.88%)
Oct 14, 2015 18.28 18.37 18.11 18.16 1,310,563 +0.13(+0.72%)
Oct 13, 2015 18.03 18.22 18.00 18.03 1,113,948 -0.20(-1.11%)
Oct 12, 2015 18.23 18.28 18.17 18.23 777,227 -0.04(-0.20%)
Oct 09, 2015 18.33 18.39 18.22 18.27 1,067,621 -0.09(-0.50%)
Oct 08, 2015 18.26 18.37 18.17 18.36 1,394,542 -0.07(-0.40%)
Oct 07, 2015 18.56 18.63 18.31 18.44 1,596,041 +0.18(+1.01%)
Oct 06, 2015 18.19 18.33 18.16 18.25 1,576,418 +0.15(+0.82%)
Oct 05, 2015 17.88 18.11 17.86 18.10 2,021,645 +0.35(+1.98%)
Oct 02, 2015 17.37 17.75 17.27 17.75 2,675,367 +0.49(+2.83%)
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.