$22.99 0.00 (%) UBS Group Inc. - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBS historical data

Date Open High Low Close Volume
7/30/201522.8322.9922.7122.991,004,260
7/29/201522.7522.9622.7122.821,567,422
7/28/201522.3322.5722.3022.522,521,206
7/27/201522.2422.2921.9421.981,563,685
7/24/201522.5422.5822.2522.321,385,128
7/23/201522.6322.6922.5022.542,120,185
7/22/201522.0522.3022.0422.221,745,177
7/21/201522.4522.5222.3822.481,466,003
7/20/201522.5022.5922.3622.521,592,386
7/17/201522.3522.5922.3122.581,407,760
7/16/201522.5822.6822.5822.641,981,901
7/15/201522.4122.6022.3422.492,794,638
7/14/201522.0722.2522.0622.201,723,536
7/13/201522.0122.0721.9122.051,345,844
7/10/201521.9021.9321.7121.861,702,808
7/9/201521.1021.3020.1221.191,870,092
7/8/201520.6520.7120.5120.611,381,199
7/7/201521.1621.2620.7021.173,458,456
7/6/201521.8721.2620.9121.021,597,471
7/2/201521.7221.8821.7121.871,303,198
7/1/201521.4421.6521.4421.531,252,825
6/30/201521.6021.6321.0621.202,461,330
6/29/201521.5421.6321.2421.302,767,304
6/26/201521.9222.0721.8221.931,195,925
6/25/201521.8121.8521.7421.771,764,309
6/24/201521.8221.9121.6821.691,258,240
6/23/201521.7721.9421.7621.88846,793
6/22/201521.7121.8921.6421.781,531,337
6/19/201521.3121.4821.2321.421,068,920
6/18/201521.2121.3821.1321.252,021,102
6/17/201521.3821.3821.1021.241,722,680
6/16/201521.5121.5521.3421.44867,870
6/15/201521.2821.6021.2821.60972,605
6/12/201521.6821.8321.5821.75927,582
6/11/201521.8721.9021.7421.821,558,569
6/10/201522.0222.1721.9422.031,205,302
6/9/201521.5621.6121.4321.481,030,954
6/8/201521.6321.6521.5221.58802,796
6/5/201521.4221.6321.3121.591,285,119
6/4/201521.8522.1621.8021.951,342,947
6/3/201521.9522.1021.9522.031,571,205
6/2/201521.9622.0421.8521.921,379,475
6/1/201521.7721.7721.4421.53945,319
5/29/201521.8121.8921.3921.581,902,598
5/28/201521.8621.9421.6821.901,313,837
5/27/201521.5021.8521.4221.771,464,066
5/26/201521.4521.4521.2221.331,218,290
5/22/201521.6221.7121.5221.621,301,967
5/21/201521.7821.9421.7321.891,962,809
5/20/201521.8022.0021.7121.962,866,831
5/19/201521.0321.1821.0221.131,946,112
5/18/201521.1721.2221.0721.191,710,147
5/15/201521.1121.2521.0921.231,161,128
5/14/201521.2421.3421.0621.243,030,403
5/13/201521.0221.2620.9721.073,345,378
5/12/201521.2521.3221.1321.221,309,740
5/11/201521.1721.3321.1421.191,167,127
5/8/201521.4621.5021.2821.391,290,557
5/7/201521.2321.4321.1421.302,663,611
5/6/201520.9421.1120.8921.011,821,357
5/5/201521.5421.6021.2921.372,741,123
5/4/201520.3920.4420.3020.36898,676
5/1/201520.1220.1920.0620.12960,519
4/30/201520.0020.1219.9320.071,402,607
4/29/201520.0820.2620.0320.103,870,180
4/28/201519.8320.0619.8020.00914,112
4/27/201520.0920.3220.0320.11872,916
4/24/201520.2920.3120.1720.22961,712
4/23/201519.8720.1919.8620.191,463,943
4/22/201519.8119.8219.7119.781,021,088
4/21/201520.0220.0719.9319.951,122,789
4/20/201519.9620.0219.8019.841,110,689
4/17/201519.7719.8619.6719.831,928,158
4/16/201519.8219.9819.7519.891,856,773
4/15/201519.6219.7919.6019.721,743,892
4/14/201519.4219.5519.4119.471,332,303
4/13/201519.3919.4519.3019.301,530,429
4/10/201519.4119.4719.2819.371,328,460
4/9/201519.4519.4619.2519.361,276,216
4/8/201519.4319.4319.2119.281,574,313
4/7/201519.4719.5719.4419.452,780,412
4/6/201519.3219.4519.2819.431,552,678
4/2/201519.3219.3719.2719.32996,015
4/1/201519.1519.1919.0119.14950,114
3/31/201518.7818.9218.7218.771,713,186
3/30/201519.1319.1819.0919.16869,532
3/27/201518.9419.0718.9219.001,248,539
3/26/201518.9919.0818.8219.041,570,143
3/25/201519.1819.2618.9919.021,397,231
3/24/201519.2219.3019.1119.141,873,740
3/23/201518.9319.1018.9019.042,021,653
3/20/201518.6918.8418.5818.701,617,912
3/19/201518.1818.2618.1118.141,171,222
3/18/201517.9118.3317.8918.272,022,231
3/17/201517.7217.8317.6617.781,415,377
3/16/201517.9017.9817.8617.911,542,476
3/13/201517.4117.6217.3517.601,311,742
3/12/201517.3017.3717.2417.361,019,907
3/11/201517.1917.2817.1317.181,168,684
3/10/201517.3217.3817.2217.261,911,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!