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 (%)
May 31, 2017 14.84 14.84 14.64 14.67 2,327,808 -0.10(-0.69%)
May 30, 2017 14.80 14.87 14.77 14.77 1,754,408 -0.20(-1.36%)
May 26, 2017 14.92 15.03 14.91 14.97 1,910,799 +0.00(+0.00%)
May 25, 2017 15.03 15.09 14.92 14.97 1,189,089 -0.02(-0.12%)
May 24, 2017 15.02 15.08 14.95 14.99 2,027,723 -0.22(-1.46%)
May 23, 2017 15.15 15.30 15.05 15.21 2,405,022 +0.02(+0.12%)
May 22, 2017 15.21 15.26 15.09 15.20 2,618,971 +0.08(+0.55%)
May 19, 2017 15.06 15.21 15.03 15.11 2,379,931 +0.28(+1.87%)
May 18, 2017 14.73 14.91 14.70 14.84 5,199,323 -0.03(-0.19%)
May 17, 2017 14.97 15.02 14.83 14.86 3,185,344 -0.37(-2.42%)
May 16, 2017 15.18 15.24 15.14 15.23 3,721,464 +0.20(+1.35%)
May 15, 2017 15.48 15.64 14.99 15.03 9,175,560 -0.45(-2.92%)
May 12, 2017 15.49 15.52 15.42 15.48 1,659,915 +0.06(+0.42%)
May 11, 2017 15.50 15.52 15.38 15.42 2,315,693 -0.21(-1.36%)
May 10, 2017 15.58 15.67 15.57 15.63 3,281,013 +0.13(+0.83%)
May 09, 2017 15.62 15.68 15.46 15.50 3,866,025 -0.24(-1.52%)
May 08, 2017 15.57 15.75 15.54 15.74 3,003,939 -0.55(-3.40%)
May 05, 2017 16.27 16.35 16.17 16.29 4,542,686 +0.04(+0.23%)
May 04, 2017 16.13 16.28 16.11 16.26 3,515,088 +0.19(+1.21%)
May 03, 2017 16.01 16.14 15.99 16.06 2,493,849 +0.10(+0.64%)
May 02, 2017 15.87 15.97 15.84 15.96 2,093,620 +0.15(+0.93%)
May 01, 2017 15.69 15.93 15.59 15.81 4,069,284 +0.11(+0.71%)
Apr 28, 2017 15.90 15.92 15.68 15.70 3,728,687 +0.26(+1.67%)
Apr 27, 2017 15.55 15.56 15.39 15.44 2,524,445 -0.01(-0.06%)
Apr 26, 2017 15.41 15.56 15.40 15.45 2,546,405 +0.11(+0.72%)
Apr 25, 2017 15.29 15.47 15.27 15.34 2,845,931 +0.14(+0.91%)
Apr 24, 2017 15.09 15.24 15.03 15.20 4,616,638 +0.84(+5.85%)
Apr 21, 2017 14.44 14.50 14.34 14.36 2,060,772 -0.01(-0.06%)
Apr 20, 2017 14.30 14.41 14.30 14.37 1,898,440 +0.22(+1.57%)
Apr 19, 2017 14.27 14.31 14.13 14.15 2,210,948 +0.12(+0.86%)
Apr 18, 2017 14.08 14.10 13.94 14.03 2,721,383 -0.22(-1.55%)
Apr 17, 2017 14.06 14.26 14.04 14.25 1,600,636 +0.23(+1.65%)
Apr 13, 2017 14.12 14.22 14.02 14.02 2,406,229 -0.18(-1.30%)
Apr 12, 2017 14.29 14.31 14.20 14.21 2,177,528 -0.24(-1.66%)
Apr 11, 2017 14.40 14.48 14.29 14.45 1,821,906 +0.00(+0.00%)
Apr 10, 2017 14.46 14.49 14.39 14.45 1,509,287 +0.09(+0.64%)
Apr 07, 2017 14.31 14.45 14.31 14.36 1,566,248 -0.03(-0.19%)
Apr 06, 2017 14.36 14.46 14.27 14.38 1,857,475 +0.08(+0.58%)
Apr 05, 2017 14.48 14.52 14.28 14.30 2,882,740 -0.20(-1.40%)
Apr 04, 2017 14.48 14.56 14.43 14.50 1,296,035 -0.08(-0.57%)
Apr 03, 2017 14.67 14.72 14.47 14.59 2,095,562 -0.14(-0.94%)
Mar 31, 2017 14.77 14.84 14.72 14.72 1,657,145 -0.01(-0.06%)
Mar 30, 2017 14.71 14.83 14.67 14.73 2,238,687 +0.10(+0.69%)
Mar 29, 2017 14.62 14.70 14.56 14.63 1,761,968 -0.04(-0.25%)
Mar 28, 2017 14.53 14.72 14.52 14.67 2,845,493 +0.09(+0.63%)
Mar 27, 2017 14.32 14.60 14.29 14.58 2,352,976 +0.15(+1.02%)
Mar 24, 2017 14.40 14.52 14.34 14.43 1,516,925 +0.03(+0.19%)
Mar 23, 2017 14.40 14.53 14.36 14.40 1,862,586 -0.06(-0.38%)
Mar 22, 2017 14.35 14.57 14.33 14.46 2,606,803 -0.03(-0.19%)
Mar 21, 2017 14.96 14.98 14.48 14.48 3,437,791 -0.09(-0.63%)
Mar 20, 2017 14.62 14.72 14.58 14.58 1,659,244 -0.23(-1.56%)
Mar 17, 2017 14.97 14.98 14.81 14.81 2,312,124 -0.20(-1.35%)
Mar 16, 2017 14.91 15.03 14.89 15.01 2,315,153 +0.30(+2.01%)
Mar 15, 2017 14.86 14.89 14.68 14.72 3,575,118 +0.09(+0.63%)
Mar 14, 2017 14.63 14.68 14.59 14.62 1,664,221 -0.08(-0.56%)
Mar 13, 2017 14.78 14.84 14.70 14.71 2,309,315 -0.08(-0.56%)
Mar 10, 2017 14.70 14.83 14.66 14.79 3,031,962 +0.13(+0.88%)
Mar 09, 2017 14.70 14.77 14.59 14.66 3,151,758 +0.29(+1.99%)
Mar 08, 2017 14.66 14.68 14.36 14.37 3,465,725 -0.09(-0.64%)
Mar 07, 2017 14.42 14.52 14.38 14.47 2,856,953 -0.12(-0.82%)
Mar 06, 2017 14.69 14.69 14.55 14.59 3,036,729 -0.18(-1.25%)
Mar 03, 2017 14.87 14.94 14.76 14.77 5,382,515 +0.18(+1.20%)
Mar 02, 2017 14.76 14.77 14.59 14.60 2,088,466 -0.22(-1.49%)
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.