$17.53 +0.16 (%) UBS Group Inc. - NYSE

Dec. 18, 2014 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBS historical data

Date Open High Low Close Volume
12/17/201417.2917.4617.1817.37688,919
12/16/201417.1717.5217.1417.221,063,121
12/15/201417.5117.5517.1617.18993,134
12/12/201417.7317.8117.3317.401,257,783
12/11/201417.7817.8517.7017.75813,202
12/10/201417.9417.9717.7017.71890,986
12/9/201417.9318.0417.8817.96732,309
12/8/201418.0618.1217.9818.03828,344
12/5/201418.1018.2218.0618.19837,178
12/4/201418.1418.2218.0918.16804,024
12/3/201418.1718.1918.0218.11798,088
12/2/201417.9618.0217.8818.00567,380
12/1/201418.1018.1317.8217.90450,011
11/28/201418.0918.1317.9617.99111,605
11/26/201417.5523.2017.5223.202,817
11/25/201417.5617.5617.4817.484,426
11/24/201417.5617.6017.4217.57363,765
11/21/201417.4617.5217.3717.45869,033
11/20/201417.2517.3417.2317.32757,847
11/19/201417.5417.6017.4717.50681,894
11/18/201417.5117.5917.4717.52504,798
11/17/201417.4017.5117.3117.45825,076
11/14/201417.3817.5617.3717.54675,209
11/13/201417.4817.6317.4717.541,067,136
11/12/201417.3517.4617.3317.38764,560
11/11/201417.3317.3417.2417.33804,272
11/10/201417.1517.1817.0917.11791,393
11/7/201417.0317.0716.9617.061,324,275
11/6/201417.3117.3317.0417.101,967,522
11/5/201417.2517.3217.1817.232,167,441
11/4/201417.1717.2117.0617.151,379,578
11/3/201417.3217.3317.1017.171,340,312
10/31/201417.2417.4117.1917.382,097,316
10/30/201416.9017.1616.8917.092,921,379
10/29/201417.2817.4217.0517.123,109,036
10/28/201417.0717.4317.0217.394,023,059
10/27/201416.1116.3116.0516.232,274,635
10/24/201416.3716.4516.3016.451,754,072
10/23/201416.3816.4316.3316.342,336,470
10/22/201416.3716.4016.1916.192,128,973
10/21/201416.2716.3616.2316.341,872,923
10/20/201415.9116.0515.9016.051,888,558
10/17/201415.7315.9715.7015.844,676,769
10/16/201415.0515.4915.0415.394,481,966
10/15/201415.6515.7615.3315.714,547,236
10/14/201416.0116.1215.9115.963,162,334
10/13/201416.1416.2215.8915.902,357,568
10/10/201416.1816.2515.8915.912,658,804
10/9/201416.5516.5816.1316.186,007,417
10/8/201416.6116.8716.5116.846,281,426
10/7/201416.6816.7216.5516.556,092,627
10/6/201416.8916.9916.7816.906,175,468
10/3/201416.7916.8516.7116.803,255,007
10/2/201417.2917.2917.0217.201,976,577
10/1/201417.4117.4317.2717.332,072,140
9/30/201417.3417.4517.2717.371,973,259
9/29/201417.5917.6517.4717.532,593,457
9/26/201417.6017.7017.5217.651,863,106
9/25/201417.5717.6117.4117.422,536,981
9/24/201417.3717.6417.3517.622,921,083
9/23/201417.3917.5017.3017.301,932,299
9/22/201417.5117.5317.3417.392,347,166
9/19/201417.7117.7517.6417.684,136,320
9/18/201417.7417.8317.7117.762,317,582
9/17/201417.5917.7117.5117.581,722,253
9/16/201417.4317.5717.3617.551,386,306
9/15/201417.4817.5617.4317.511,642,645
9/12/201417.5717.6817.5517.662,110,857
9/11/201417.5017.5917.4717.552,269,172
9/10/201417.5617.6417.5317.611,060,056
9/9/201417.5617.5917.4517.531,228,890
9/8/201417.6417.7217.5417.611,448,681
9/5/201417.7817.8017.6817.761,577,306
9/4/201417.9618.0017.8017.842,565,322
9/3/201418.1118.1317.8217.872,014,168
9/2/201417.7717.8617.7217.851,738,963
8/29/201417.8918.0217.8717.942,508,603
8/28/201417.8617.9317.8117.932,110,956
8/27/201418.0918.1117.9418.021,601,507
8/26/201417.9318.0317.8817.962,581,406
8/25/201417.7817.8917.7417.851,895,292
8/22/201417.7417.7917.6317.681,769,175
8/21/201417.7617.9417.7517.942,049,222
8/20/201417.5917.6917.5617.651,406,741
8/19/201417.7117.7517.6817.711,121,457
8/18/201417.6517.7417.6417.691,081,172
8/15/201417.8317.8617.3717.572,110,283
8/14/201417.5817.7217.5717.671,684,436
8/13/201417.5217.5517.4617.471,158,659
8/12/201417.3717.4217.2517.321,693,095
8/11/201417.4117.4417.2717.301,433,976
8/8/201417.1617.4417.1117.424,683,589
8/7/201417.0717.1316.7816.831,896,329
8/6/201416.8517.0416.8516.941,805,905
8/5/201416.9717.0016.7716.893,618,512
8/4/201417.1017.2217.0217.203,023,946
8/1/201417.0717.2817.0317.183,433,017
7/31/201417.2217.2917.1217.173,776,204
7/30/201417.5817.7317.4417.685,345,977
7/29/201418.1918.2017.9017.912,662,012
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center