Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.98 16.98 16.98 0 +0.02(+0.11%)
Dec 28, 2017 16.95 16.99 16.93 16.96 1,094,974 +0.20(+1.21%)
Dec 27, 2017 16.82 16.84 16.75 16.76 1,053,737 -0.09(-0.55%)
Dec 26, 2017 16.96 16.98 16.82 16.85 1,448,688 -0.06(-0.33%)
Dec 22, 2017 16.89 16.92 16.83 16.90 1,186,221 -0.08(-0.49%)
Dec 21, 2017 16.90 17.05 16.89 16.99 1,459,090 +0.18(+1.04%)
Dec 20, 2017 16.90 16.95 16.77 16.81 2,244,807 -0.16(-0.92%)
Dec 19, 2017 17.02 17.05 16.95 16.97 2,056,521 +0.01(+0.05%)
Dec 18, 2017 16.88 17.05 16.88 16.96 3,146,450 +0.24(+1.44%)
Dec 15, 2017 16.72 16.78 16.67 16.72 2,221,508 +0.06(+0.39%)
Dec 14, 2017 16.79 16.80 16.64 16.65 2,520,163 +0.14(+0.84%)
Dec 13, 2017 16.62 16.68 16.52 16.52 2,886,753 +0.03(+0.17%)
Dec 12, 2017 16.41 16.51 16.39 16.49 2,627,680 +0.06(+0.34%)
Dec 11, 2017 16.34 16.45 16.31 16.43 2,591,427 +0.30(+1.83%)
Dec 08, 2017 16.06 16.17 16.06 16.14 3,790,087 +0.41(+2.58%)
Dec 07, 2017 15.77 15.82 15.72 15.73 2,890,058 +0.06(+0.41%)
Dec 06, 2017 15.72 15.77 15.66 15.67 1,720,750 -0.12(-0.76%)
Dec 05, 2017 15.96 15.97 15.79 15.79 1,325,488 -0.24(-1.50%)
Dec 04, 2017 16.13 16.15 16.03 16.03 2,072,071 -0.15(-0.91%)
Dec 01, 2017 15.93 16.20 15.92 16.17 3,743,898 +0.31(+1.98%)
Nov 30, 2017 16.04 16.05 15.84 15.86 3,112,877 -0.09(-0.58%)
Nov 29, 2017 15.93 16.03 15.84 15.95 4,213,252 -0.03(-0.17%)
Nov 28, 2017 15.74 16.00 15.71 15.98 2,035,079 +0.16(+0.99%)
Nov 27, 2017 15.83 15.89 15.80 15.82 1,748,163 -0.11(-0.70%)
Nov 24, 2017 15.97 16.01 15.93 15.93 749,339 +0.06(+0.35%)
Nov 22, 2017 15.89 15.97 15.83 15.88 1,295,593 +0.08(+0.53%)
Nov 21, 2017 15.81 15.85 15.76 15.80 1,316,222 +0.01(+0.06%)
Nov 20, 2017 15.85 15.85 15.73 15.79 1,713,642 -0.05(-0.29%)
Nov 17, 2017 15.71 15.88 15.68 15.83 1,677,475 +0.09(+0.59%)
Nov 16, 2017 15.81 15.83 15.73 15.74 1,190,157 +0.06(+0.41%)
Nov 15, 2017 15.55 15.71 15.51 15.68 1,261,594 -0.03(-0.18%)
Nov 14, 2017 15.71 15.74 15.67 15.70 1,282,412 +0.00(+0.00%)
Nov 13, 2017 15.62 15.74 15.59 15.70 1,401,754 -0.09(-0.58%)
Nov 10, 2017 15.81 15.85 15.78 15.80 2,904,384 +0.17(+1.06%)
Nov 09, 2017 15.62 15.66 15.52 15.63 2,519,447 -0.02(-0.12%)
Nov 08, 2017 15.56 15.68 15.50 15.65 1,609,953 +0.05(+0.30%)
Nov 07, 2017 15.69 15.77 15.56 15.60 1,529,636 -0.14(-0.88%)
Nov 06, 2017 15.56 15.75 15.56 15.74 1,024,619 -0.03(-0.18%)
Nov 03, 2017 15.78 15.78 15.70 15.77 1,270,877 -0.17(-1.04%)
Nov 02, 2017 15.78 15.94 15.78 15.93 2,200,624 +0.33(+2.13%)
Nov 01, 2017 15.62 15.66 15.56 15.60 1,423,340 -0.10(-0.65%)
Oct 31, 2017 15.70 15.74 15.68 15.70 1,502,364 +0.08(+0.53%)
Oct 30, 2017 15.66 15.73 15.59 15.62 1,981,498 -0.08(-0.53%)
Oct 27, 2017 15.75 15.77 15.65 15.70 2,167,272 -0.10(-0.64%)
Oct 26, 2017 16.00 16.03 15.80 15.80 1,856,337 -0.15(-0.93%)
Oct 25, 2017 16.08 16.09 15.85 15.95 1,969,589 -0.12(-0.75%)
Oct 24, 2017 16.02 16.13 16.00 16.07 3,357,777 +0.07(+0.46%)
Oct 23, 2017 16.04 16.06 15.96 16.00 1,532,656 -0.09(-0.57%)
Oct 20, 2017 16.04 16.11 16.01 16.09 1,094,001 +0.11(+0.69%)
Oct 19, 2017 15.87 16.03 15.87 15.98 1,415,122 +0.05(+0.29%)
Oct 18, 2017 15.89 16.02 15.88 15.93 1,646,002 +0.02(+0.12%)
Oct 17, 2017 16.00 16.00 15.88 15.92 1,565,384 -0.04(-0.23%)
Oct 16, 2017 15.90 15.98 15.86 15.95 1,412,481 +0.00(+0.00%)
Oct 13, 2017 15.99 16.06 15.93 15.95 2,763,963 +0.09(+0.58%)
Oct 12, 2017 15.83 15.93 15.80 15.86 1,698,873 +0.02(+0.12%)
Oct 11, 2017 15.83 15.86 15.80 15.84 937,765 -0.05(-0.29%)
Oct 10, 2017 15.79 15.92 15.77 15.89 1,220,669 +0.17(+1.06%)
Oct 09, 2017 15.79 15.80 15.69 15.72 971,695 -0.07(-0.47%)
Oct 06, 2017 15.81 15.82 15.74 15.80 1,544,440 -0.06(-0.35%)
Oct 05, 2017 15.75 15.91 15.73 15.85 1,353,661 +0.20(+1.30%)
Oct 04, 2017 15.76 15.81 15.64 15.65 2,367,926 -0.22(-1.40%)
Oct 03, 2017 15.80 15.89 15.80 15.87 1,507,107 +0.06(+0.41%)
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.