Skip to main content

UBS Group Ag ADR (NY: UBS )

30.77 -0.63 (-2.01%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 14.68 14.87 14.68 14.82 2,381,801 +0.63(+4.42%)
Feb 28, 2017 14.12 14.24 14.12 14.19 1,455,396 -0.01(-0.06%)
Feb 27, 2017 14.13 14.23 14.13 14.20 1,526,863 +0.06(+0.39%)
Feb 24, 2017 14.10 14.18 14.07 14.14 1,905,101 -0.18(-1.22%)
Feb 23, 2017 14.44 14.45 14.27 14.32 2,264,676 -0.04(-0.26%)
Feb 22, 2017 14.28 14.38 14.26 14.36 2,416,994 -0.27(-1.83%)
Feb 21, 2017 14.63 14.69 14.56 14.62 1,506,714 -0.01(-0.06%)
Feb 17, 2017 14.63 14.63 14.63 0 -0.12(-0.81%)
Feb 16, 2017 14.74 14.77 14.66 14.75 2,098,154 -0.06(-0.37%)
Feb 15, 2017 14.74 14.84 14.74 14.81 2,015,289 +0.15(+1.01%)
Feb 14, 2017 14.53 14.69 14.50 14.66 3,655,033 +0.04(+0.25%)
Feb 13, 2017 14.56 14.67 14.55 14.62 2,641,328 -0.06(-0.38%)
Feb 10, 2017 14.61 14.72 14.59 14.68 1,768,973 -0.07(-0.50%)
Feb 09, 2017 14.68 14.78 14.64 14.75 1,537,529 +0.09(+0.63%)
Feb 08, 2017 14.54 14.70 14.42 14.66 2,331,583 +0.01(+0.06%)
Feb 07, 2017 14.73 14.82 14.60 14.65 1,824,026 -0.04(-0.25%)
Feb 06, 2017 14.69 14.75 14.65 14.69 2,089,411 -0.23(-1.55%)
Feb 03, 2017 14.84 14.96 14.82 14.92 2,855,155 +0.29(+1.96%)
Feb 02, 2017 14.73 14.74 14.59 14.63 2,049,128 -0.18(-1.25%)
Feb 01, 2017 14.78 14.86 14.72 14.82 3,051,877 -0.06(-0.37%)
Jan 31, 2017 15.06 15.08 14.81 14.87 2,120,337 -0.16(-1.04%)
Jan 30, 2017 15.08 15.09 14.92 15.03 2,857,688 -0.02(-0.12%)
Jan 27, 2017 15.22 15.22 14.89 15.05 4,548,337 -0.56(-3.61%)
Jan 26, 2017 15.80 15.91 15.58 15.61 2,428,822 -0.31(-1.97%)
Jan 25, 2017 15.75 15.93 15.73 15.92 2,935,009 +0.37(+2.37%)
Jan 24, 2017 15.44 15.64 15.44 15.56 1,745,160 +0.25(+1.63%)
Jan 23, 2017 15.18 15.32 15.13 15.31 1,621,217 -0.05(-0.30%)
Jan 20, 2017 15.22 15.36 15.22 15.35 1,653,041 -0.04(-0.24%)
Jan 19, 2017 15.42 15.44 15.28 15.39 2,278,781 +0.16(+1.03%)
Jan 18, 2017 15.24 15.26 15.12 15.23 2,120,096 -0.22(-1.43%)
Jan 17, 2017 15.72 15.74 15.43 15.45 2,781,692 -0.30(-1.88%)
Jan 13, 2017 15.75 15.75 15.75 0 +0.36(+2.34%)
Jan 12, 2017 15.38 15.44 15.25 15.39 3,242,292 -0.09(-0.60%)
Jan 11, 2017 15.09 15.49 15.07 15.48 2,747,911 +0.28(+1.82%)
Jan 10, 2017 15.11 15.31 15.10 15.20 2,429,843 +0.01(+0.06%)
Jan 09, 2017 15.21 15.28 15.13 15.20 2,041,239 -0.30(-1.91%)
Jan 06, 2017 15.35 15.57 15.30 15.49 2,285,341 -0.02(-0.12%)
Jan 05, 2017 15.53 15.60 15.39 15.51 1,813,355 -0.06(-0.41%)
Jan 04, 2017 15.44 15.58 15.31 15.57 3,039,028 +0.49(+3.24%)
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.