Skip to main content

UBS Group Ag ADR (NY: UBS )

29.91 +0.15 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.38 13.39 13.19 13.21 4,431,500 +0.22(+1.67%)
Apr 27, 2017 13.08 13.09 12.95 13.00 3,000,273 -0.01(-0.06%)
Apr 26, 2017 12.96 13.10 12.96 13.00 3,026,372 +0.09(+0.72%)
Apr 25, 2017 12.86 13.02 12.85 12.91 3,382,355 +0.12(+0.91%)
Apr 24, 2017 12.70 12.82 12.65 12.79 5,486,818 +0.71(+5.85%)
Apr 21, 2017 12.15 12.20 12.06 12.09 2,449,203 -0.01(-0.06%)
Apr 20, 2017 12.03 12.13 12.03 12.09 2,256,273 +0.19(+1.57%)
Apr 19, 2017 12.01 12.04 11.89 11.91 2,627,685 +0.10(+0.85%)
Apr 18, 2017 11.85 11.86 11.73 11.81 3,234,331 -0.19(-1.55%)
Apr 17, 2017 11.83 12.00 11.81 11.99 1,902,337 +0.19(+1.65%)
Apr 13, 2017 11.88 11.96 11.80 11.80 2,859,774 -0.16(-1.30%)
Apr 12, 2017 12.02 12.04 11.95 11.95 2,587,965 -0.20(-1.66%)
Apr 11, 2017 12.12 12.18 12.02 12.16 2,165,314 +0.00(+0.00%)
Apr 10, 2017 12.16 12.20 12.11 12.16 1,793,769 +0.08(+0.64%)
Apr 07, 2017 12.04 12.16 12.04 12.08 1,861,467 -0.02(-0.19%)
Apr 06, 2017 12.08 12.16 12.01 12.10 2,207,586 +0.07(+0.58%)
Apr 05, 2017 12.18 12.22 12.02 12.03 3,426,101 -0.17(-1.40%)
Apr 04, 2017 12.18 12.25 12.14 12.20 1,540,322 -0.07(-0.57%)
Apr 03, 2017 12.34 12.39 12.17 12.27 2,490,550 -0.12(-0.94%)
Mar 31, 2017 12.43 12.48 12.39 12.39 1,969,497 -0.01(-0.06%)
Mar 30, 2017 12.37 12.48 12.34 12.40 2,660,652 +0.09(+0.69%)
Mar 29, 2017 12.30 12.37 12.25 12.31 2,094,077 -0.03(-0.25%)
Mar 28, 2017 12.23 12.38 12.21 12.34 3,381,835 +0.08(+0.63%)
Mar 27, 2017 12.05 12.28 12.02 12.27 2,796,483 +0.12(+1.02%)
Mar 24, 2017 12.12 12.22 12.06 12.14 1,802,848 +0.02(+0.19%)
Mar 23, 2017 12.12 12.23 12.08 12.12 2,213,662 -0.05(-0.38%)
Mar 22, 2017 12.07 12.26 12.06 12.16 3,098,154 -0.02(-0.19%)
Mar 21, 2017 12.59 12.61 12.18 12.19 4,085,773 -0.08(-0.63%)
Mar 20, 2017 12.30 12.39 12.27 12.27 1,971,992 -0.19(-1.56%)
Mar 17, 2017 12.60 12.61 12.46 12.46 2,747,932 -0.17(-1.35%)
Mar 16, 2017 12.54 12.65 12.53 12.63 2,751,531 +0.25(+2.01%)
Mar 15, 2017 12.51 12.53 12.35 12.38 4,248,985 +0.08(+0.63%)
Mar 14, 2017 12.31 12.35 12.27 12.30 1,977,906 -0.07(-0.56%)
Mar 13, 2017 12.44 12.48 12.37 12.37 2,744,592 -0.07(-0.56%)
Mar 10, 2017 12.37 12.47 12.34 12.44 3,603,450 +0.11(+0.88%)
Mar 09, 2017 12.37 12.43 12.27 12.34 3,745,826 +0.24(+1.99%)
Mar 08, 2017 12.34 12.35 12.08 12.09 4,118,973 -0.08(-0.64%)
Mar 07, 2017 12.13 12.22 12.10 12.17 3,395,454 -0.10(-0.82%)
Mar 06, 2017 12.36 12.36 12.24 12.27 3,609,116 -0.16(-1.25%)
Mar 03, 2017 12.51 12.57 12.42 12.43 6,397,054 +0.15(+1.20%)
Mar 02, 2017 12.42 12.43 12.27 12.28 2,482,116 -0.19(-1.50%)
Mar 01, 2017 12.35 12.51 12.35 12.47 2,830,742 +0.53(+4.42%)
Feb 28, 2017 11.88 11.99 11.88 11.94 1,729,720 -0.01(-0.07%)
Feb 27, 2017 11.89 11.97 11.89 11.95 1,814,658 +0.05(+0.39%)
Feb 24, 2017 11.86 11.93 11.84 11.90 2,264,190 -0.15(-1.23%)
Feb 23, 2017 12.15 12.16 12.01 12.05 2,691,541 -0.03(-0.26%)
Feb 22, 2017 12.02 12.10 12.00 12.08 2,872,568 -0.23(-1.83%)
Feb 21, 2017 12.31 12.36 12.25 12.30 1,790,711 -0.01(-0.06%)
Feb 17, 2017 12.31 12.31 12.31 0 -0.10(-0.81%)
Feb 16, 2017 12.40 12.43 12.34 12.41 2,493,631 -0.05(-0.37%)
Feb 15, 2017 12.40 12.48 12.40 12.46 2,395,147 +0.12(+1.01%)
Feb 14, 2017 12.23 12.36 12.20 12.34 4,343,963 +0.03(+0.25%)
Feb 13, 2017 12.25 12.34 12.24 12.30 3,139,187 -0.05(-0.38%)
Feb 10, 2017 12.30 12.38 12.27 12.35 2,102,403 -0.06(-0.50%)
Feb 09, 2017 12.35 12.44 12.32 12.41 1,827,335 +0.08(+0.63%)
Feb 08, 2017 12.23 12.37 12.13 12.34 2,771,059 +0.01(+0.06%)
Feb 07, 2017 12.40 12.47 12.28 12.33 2,167,833 -0.03(-0.25%)
Feb 06, 2017 12.36 12.41 12.33 12.36 2,483,240 -0.19(-1.55%)
Feb 03, 2017 12.48 12.59 12.47 12.55 3,393,317 +0.24(+1.96%)
Feb 02, 2017 12.40 12.40 12.27 12.31 2,435,364 -0.16(-1.25%)
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.