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 (%)
Feb 27, 2015 16.22 16.31 16.15 16.15 1,319,867 +0.04(+0.23%)
Feb 26, 2015 16.06 16.18 16.05 16.11 1,196,636 -0.03(-0.17%)
Feb 25, 2015 16.05 16.30 16.03 16.14 2,019,731 +0.11(+0.69%)
Feb 24, 2015 16.00 16.08 15.99 16.03 904,630 -0.01(-0.06%)
Feb 23, 2015 16.08 16.17 16.00 16.04 894,458 -0.25(-1.53%)
Feb 20, 2015 15.95 16.33 15.92 16.28 1,136,860 +0.28(+1.73%)
Feb 19, 2015 16.04 16.09 15.99 16.01 1,590,799 -0.06(-0.34%)
Feb 18, 2015 16.12 16.16 16.01 16.06 676,726 +0.02(+0.12%)
Feb 17, 2015 16.07 16.12 15.95 16.04 1,081,406 +0.18(+1.11%)
Feb 13, 2015 15.84 15.87 15.87 15.87 1,304,514 +0.19(+1.24%)
Feb 12, 2015 15.62 15.81 15.59 15.68 1,595,664 +0.41(+2.66%)
Feb 11, 2015 15.30 15.30 15.10 15.27 2,205,678 -0.36(-2.30%)
Feb 10, 2015 15.34 15.64 15.31 15.63 2,265,183 -0.38(-2.36%)
Feb 09, 2015 15.89 16.08 15.88 16.01 781,045 -0.03(-0.17%)
Feb 06, 2015 16.12 16.22 15.97 16.04 970,926 -0.06(-0.40%)
Feb 05, 2015 15.93 16.13 15.92 16.10 748,269 +0.00(+0.00%)
Feb 04, 2015 16.02 16.26 16.01 16.10 1,085,345 +0.24(+1.51%)
Feb 03, 2015 15.68 15.95 15.68 15.86 1,025,235 +0.28(+1.78%)
Feb 02, 2015 15.31 15.60 15.30 15.58 1,538,726 +0.18(+1.20%)
Jan 30, 2015 15.40 15.55 15.36 15.40 1,505,039 -0.16(-1.01%)
Jan 29, 2015 15.44 15.56 15.38 15.56 1,509,072 +0.23(+1.51%)
Jan 28, 2015 15.63 15.63 15.27 15.32 1,438,943 -0.52(-3.26%)
Jan 27, 2015 15.76 15.91 15.69 15.84 923,530 -0.08(-0.52%)
Jan 26, 2015 16.01 16.06 15.89 15.92 841,202 -0.08(-0.52%)
Jan 23, 2015 15.99 16.13 15.87 16.01 1,791,403 +0.09(+0.58%)
Jan 22, 2015 15.72 15.93 15.68 15.92 1,511,633 +0.42(+2.68%)
Jan 21, 2015 15.31 15.57 15.27 15.50 2,172,860 +0.21(+1.39%)
Jan 20, 2015 15.50 15.50 15.14 15.29 1,715,112 +0.30(+2.03%)
Jan 16, 2015 14.79 15.12 14.78 14.98 2,961,015 -0.28(-1.81%)
Jan 15, 2015 15.60 15.68 14.93 15.26 9,872,311 +0.05(+0.30%)
Jan 14, 2015 15.27 15.31 15.01 15.21 2,378,129 -0.10(-0.66%)
Jan 13, 2015 15.37 15.53 15.20 15.32 1,865,937 +0.19(+1.28%)
Jan 12, 2015 15.16 15.22 15.06 15.12 1,255,965 -0.15(-0.97%)
Jan 09, 2015 15.32 15.33 15.17 15.27 888,681 -0.10(-0.66%)
Jan 08, 2015 15.32 15.45 15.32 15.37 1,195,785 -0.04(-0.24%)
Jan 07, 2015 15.33 15.46 15.22 15.41 877,143 +0.26(+1.71%)
Jan 06, 2015 15.34 15.38 15.09 15.15 806,647 -0.18(-1.14%)
Jan 05, 2015 15.52 15.53 15.23 15.32 1,523,023 -0.45(-2.87%)
Jan 02, 2015 15.74 15.97 15.69 15.78 1,557,895 +0.04(+0.23%)
Dec 31, 2014 15.91 15.74 15.74 15.74 608,007 -0.20(-1.27%)
Dec 30, 2014 15.93 16.02 15.91 15.94 651,233 -0.04(-0.23%)
Dec 29, 2014 16.03 16.06 15.94 15.98 881,619 -0.33(-2.04%)
Dec 26, 2014 16.17 16.36 16.16 16.31 576,074 +0.06(+0.34%)
Dec 24, 2014 16.13 16.26 16.26 16.26 487,662 +0.10(+0.63%)
Dec 23, 2014 16.18 16.26 16.13 16.16 1,188,420 -0.03(-0.17%)
Dec 22, 2014 16.11 16.19 16.10 16.18 760,295 +0.14(+0.86%)
Dec 19, 2014 16.00 16.11 15.94 16.04 1,106,173 -0.20(-1.25%)
Dec 18, 2014 16.12 16.26 16.06 16.25 823,150 +0.21(+1.32%)
Dec 17, 2014 15.96 16.12 15.86 16.04 746,246 +0.14(+0.87%)
Dec 16, 2014 15.85 16.17 15.82 15.90 1,151,587 +0.04(+0.23%)
Dec 15, 2014 16.16 16.20 15.84 15.86 1,075,776 -0.20(-1.26%)
Dec 12, 2014 16.37 16.44 16.00 16.06 1,362,447 -0.32(-1.97%)
Dec 11, 2014 16.41 16.47 16.34 16.39 880,871 +0.04(+0.23%)
Dec 10, 2014 16.56 16.59 16.34 16.35 965,128 -0.23(-1.39%)
Dec 09, 2014 16.55 16.65 16.51 16.58 793,247 -0.06(-0.39%)
Dec 08, 2014 16.67 16.73 16.60 16.64 897,273 -0.15(-0.88%)
Dec 05, 2014 16.71 16.82 16.67 16.79 906,842 +0.03(+0.17%)
Dec 04, 2014 16.75 16.82 16.70 16.76 870,929 +0.05(+0.28%)
Dec 03, 2014 16.77 16.79 16.64 16.72 864,499 +0.10(+0.61%)
Dec 02, 2014 16.58 16.64 16.51 16.62 614,593 +0.09(+0.56%)
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.