Skip to main content

UBS Group Ag ADR (NY: UBS )

30.40 +0.49 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.17 12.17 12.17 0 +0.15(+1.23%)
Dec 29, 2016 12.18 12.20 12.02 12.02 2,464,546 -0.06(-0.51%)
Dec 28, 2016 12.16 12.23 12.09 12.09 2,125,945 -0.19(-1.52%)
Dec 27, 2016 12.23 12.29 12.22 12.27 1,469,057 +0.05(+0.44%)
Dec 23, 2016 12.22 12.22 12.22 0 -0.12(-1.01%)
Dec 22, 2016 12.40 12.40 12.32 12.34 1,874,697 -0.11(-0.87%)
Dec 21, 2016 12.50 12.51 12.43 12.45 2,395,183 -0.11(-0.87%)
Dec 20, 2016 12.44 12.57 12.41 12.56 4,156,970 +0.08(+0.62%)
Dec 19, 2016 12.46 12.54 12.42 12.48 2,497,874 +0.03(+0.25%)
Dec 16, 2016 12.51 12.55 12.44 12.45 2,961,584 -0.14(-1.11%)
Dec 15, 2016 12.54 12.69 12.51 12.59 4,097,438 -0.12(-0.92%)
Dec 14, 2016 12.73 12.91 12.67 12.71 4,354,439 -0.32(-2.45%)
Dec 13, 2016 12.91 13.13 12.86 13.03 3,649,256 +0.18(+1.39%)
Dec 12, 2016 13.00 13.03 12.79 12.85 2,500,915 -0.19(-1.43%)
Dec 09, 2016 13.03 13.06 12.96 13.03 3,554,891 -0.40(-3.01%)
Dec 08, 2016 13.41 13.50 13.33 13.44 4,842,629 -0.05(-0.40%)
Dec 07, 2016 13.15 13.55 13.15 13.49 5,434,224 +0.26(+2.00%)
Dec 06, 2016 12.79 13.23 12.78 13.23 7,695,204 +0.70(+5.58%)
Dec 05, 2016 12.23 12.54 12.23 12.53 6,160,339 +0.37(+3.00%)
Dec 02, 2016 12.21 12.28 12.13 12.16 2,600,157 -0.23(-1.88%)
Dec 01, 2016 12.30 12.50 12.26 12.40 2,977,092 +0.09(+0.69%)
Nov 30, 2016 12.14 12.39 12.13 12.31 2,700,238 +0.26(+2.19%)
Nov 29, 2016 12.04 12.13 12.00 12.05 2,162,866 +0.12(+1.04%)
Nov 28, 2016 12.12 12.15 11.92 11.92 2,044,970 -0.33(-2.66%)
Nov 25, 2016 12.23 12.27 12.20 12.25 850,462 +0.12(+0.96%)
Nov 23, 2016 12.13 12.13 12.13 0 -0.12(-1.01%)
Nov 22, 2016 12.22 12.27 12.16 12.26 1,546,436 +0.02(+0.19%)
Nov 21, 2016 12.23 12.25 12.14 12.23 1,967,070 -0.11(-0.88%)
Nov 18, 2016 12.39 12.40 12.31 12.34 2,276,263 -0.08(-0.63%)
Nov 17, 2016 12.40 12.47 12.37 12.42 2,320,195 +0.07(+0.57%)
Nov 16, 2016 12.43 12.45 12.31 12.35 2,527,266 -0.33(-2.63%)
Nov 15, 2016 12.41 12.69 12.36 12.68 2,831,720 -0.02(-0.12%)
Nov 14, 2016 12.37 12.72 12.37 12.70 6,519,002 +0.42(+3.42%)
Nov 11, 2016 12.13 12.30 12.09 12.28 3,794,462 +0.09(+0.70%)
Nov 10, 2016 12.09 12.22 11.84 12.20 8,309,715 +0.98(+8.73%)
Nov 09, 2016 10.92 11.27 10.90 11.22 4,381,285 +0.23(+2.05%)
Nov 08, 2016 10.93 11.06 10.87 10.99 2,463,853 +0.00(+0.00%)
Nov 07, 2016 10.94 11.01 10.87 10.99 4,223,829 +0.50(+4.74%)
Nov 04, 2016 10.46 10.56 10.39 10.49 3,590,871 -0.05(-0.52%)
Nov 03, 2016 10.72 10.74 10.52 10.55 2,012,174 -0.15(-1.38%)
Nov 02, 2016 10.74 10.80 10.66 10.70 2,821,734 -0.17(-1.57%)
Nov 01, 2016 11.08 11.10 10.81 10.87 3,459,482 -0.06(-0.57%)
Oct 31, 2016 11.05 11.06 10.92 10.93 2,525,246 -0.23(-2.02%)
Oct 28, 2016 11.10 11.24 11.05 11.15 4,527,665 +0.30(+2.72%)
Oct 27, 2016 10.80 10.95 10.80 10.86 2,109,282 +0.16(+1.52%)
Oct 26, 2016 10.66 10.73 10.65 10.70 1,349,600 -0.02(-0.22%)
Oct 25, 2016 10.70 10.73 10.67 10.72 1,548,523 -0.04(-0.36%)
Oct 24, 2016 10.77 10.81 10.72 10.76 1,597,279 +0.14(+1.32%)
Oct 21, 2016 10.53 10.63 10.52 10.62 1,449,089 +0.02(+0.22%)
Oct 20, 2016 10.56 10.66 10.51 10.60 2,772,845 -0.05(-0.51%)
Oct 19, 2016 10.55 10.68 10.53 10.65 2,638,222 +0.16(+1.48%)
Oct 18, 2016 10.44 10.52 10.39 10.49 1,916,913 +0.12(+1.20%)
Oct 17, 2016 10.39 10.40 10.32 10.37 2,918,336 -0.05(-0.52%)
Oct 14, 2016 10.48 10.55 10.37 10.42 2,234,723 +0.05(+0.52%)
Oct 13, 2016 10.32 10.42 10.26 10.37 1,840,211 -0.26(-2.41%)
Oct 12, 2016 10.66 10.72 10.61 10.63 1,350,665 -0.07(-0.65%)
Oct 11, 2016 10.82 10.83 10.64 10.70 1,721,064 -0.12(-1.15%)
Oct 10, 2016 10.70 10.87 10.70 10.82 2,823,208 +0.02(+0.14%)
Oct 07, 2016 10.84 10.84 10.70 10.80 1,938,839 -0.02(-0.14%)
Oct 06, 2016 10.97 10.97 10.81 10.82 2,652,947 -0.13(-1.21%)
Oct 05, 2016 10.89 10.98 10.86 10.95 2,481,549 +0.21(+1.95%)
Oct 04, 2016 10.65 10.77 10.61 10.74 4,030,976 +0.24(+2.29%)
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.