$15.49 0.00 (%) UBS Group Inc. - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBS historical data

Date Open High Low Close Volume
5/26/201615.5815.6015.4815.491,559,960
5/25/201615.3115.4415.3115.411,478,307
5/24/201614.9715.1214.9415.062,301,265
5/23/201614.8214.9214.7914.851,888,560
5/20/201614.8214.8914.8014.831,433,148
5/19/201614.8014.9014.6614.762,858,919
5/18/201614.4414.7514.4214.703,635,355
5/17/201614.4114.6114.3414.435,185,375
5/16/201614.6414.7314.5614.643,843,793
5/13/201614.9415.0714.7114.722,076,217
5/12/201615.1815.2314.9515.012,548,720
5/11/201615.7515.9815.7415.822,305,932
5/10/201615.9016.0215.8815.992,202,335
5/9/201615.6515.7515.6215.682,335,254
5/6/201615.4615.6515.4415.601,636,924
5/5/201615.7015.7215.5515.602,991,569
5/4/201615.7215.8615.6315.693,999,746
5/3/201616.1616.1615.8815.914,781,212
5/2/201617.2517.3617.1817.232,657,199
4/29/201617.2917.3417.1617.274,477,639
4/28/201617.0817.3817.0717.162,907,902
4/27/201616.9717.1616.9717.121,960,444
4/26/201617.0717.0916.9717.022,507,363
4/25/201616.6116.6716.5416.642,031,340
4/22/201616.4816.6516.4716.611,544,658
4/21/201616.7016.7016.4116.472,516,412
4/20/201616.6516.8016.6116.752,313,369
4/19/201616.4016.5516.3916.522,840,012
4/18/201616.0116.2216.0016.182,195,275
4/15/201615.9916.0615.9515.971,903,954
4/14/201616.0316.1315.9016.103,660,934
4/13/201615.8915.9915.8015.973,707,499
4/12/201615.2915.4815.0715.442,640,165
4/11/201615.4115.4615.2115.223,331,295
4/8/201615.3315.3415.1415.177,234,752
4/7/201615.1415.2014.8814.953,339,224
4/6/201614.9915.2714.9915.252,748,081
4/5/201615.1415.2014.9714.992,749,855
4/4/201615.5815.6615.5115.542,721,045
4/1/201615.7115.8315.6815.813,286,089
3/31/201616.0616.1916.0116.023,000,255
3/30/201616.3616.4516.3116.341,349,138
3/29/201616.0816.3315.9816.321,419,307
3/28/201616.2716.3816.2116.301,194,575
3/24/201616.0916.2616.0616.241,672,325
3/23/201616.5616.5716.3416.353,412,373
3/22/201616.6716.9016.6316.791,809,032
3/21/201616.8516.9916.8116.902,199,272
3/18/201616.6916.7816.6416.722,382,293
3/17/201616.3216.6516.2316.572,720,491
3/16/201615.8616.1115.8116.055,312,588
3/15/201616.6816.8616.6516.831,887,956
3/14/201616.8316.9616.7616.902,356,839
3/11/201616.7916.9816.7216.972,274,366
3/10/201616.4316.6616.1616.323,015,492
3/9/201616.5316.5416.2616.313,151,596
3/8/201616.5116.5216.2516.253,211,797
3/7/201616.3816.6516.3616.572,666,276
3/4/201616.5016.6516.4516.512,052,404
3/3/201616.3516.5316.3416.523,669,690
3/2/201616.0616.2716.0416.262,542,607
3/1/201615.5415.8615.4915.822,692,615
2/29/201615.2515.4715.1815.222,120,806
2/26/201615.3015.4215.2715.301,877,013
2/25/201615.1615.2715.0615.262,436,416
2/24/201614.6515.0114.5714.983,015,588
2/23/201615.2315.2614.8514.852,543,181
2/22/201615.1215.3215.1215.221,554,985
2/19/201614.8514.9614.7314.881,513,300
2/18/201615.2115.2114.9015.012,438,092
2/17/201615.0715.3115.0715.241,928,937
2/16/201614.8414.9814.6514.913,858,705
2/12/201614.7315.0714.5515.063,952,996
2/11/201614.3514.5714.1414.274,527,325
2/10/201614.8715.0714.6614.687,339,280
2/9/201614.1214.3814.0114.185,657,883
2/8/201614.8614.8614.6014.763,324,485
2/5/201615.4615.4615.2015.252,823,775
2/4/201615.0815.4815.0615.413,509,160
2/3/201615.5015.5115.0315.454,137,927
2/2/201615.2515.2814.9715.238,282,150
2/1/201616.2816.5516.2016.522,523,853
1/29/201616.3616.6416.3316.642,895,771
1/28/201616.5216.5616.2216.342,779,988
1/27/201616.2516.5216.1616.212,644,495
1/26/201616.0816.4416.0716.393,111,747
1/25/201616.3016.3616.1416.152,494,940
1/22/201616.6316.7416.4816.662,130,180
1/21/201616.2916.4016.0816.313,919,360
1/20/201616.4816.6016.1016.432,954,908
1/19/201617.1017.1316.7416.872,574,334
1/15/201616.7016.9416.5316.622,312,675
1/14/201617.2117.5217.0217.422,424,718
1/13/201617.7017.7517.1517.282,929,729
1/12/201617.6617.7617.4717.672,064,277
1/11/201617.7017.7317.4217.582,492,076
1/8/201618.0318.0417.3517.372,856,929
1/7/201618.2818.4718.2418.302,339,959
1/6/201618.7418.8818.7018.781,808,007
1/5/201619.1019.1318.9219.021,966,638
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center