UBS Inc $20.29

up +0.32


17/4/2014 09:34 AM  |  NYSE : UBS  
Industries : Banking / Foreign Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBS historical data

Date Open High Low Close Volume
4/16/201419.8619.9819.7719.971,903,150
4/15/201419.8419.9419.5819.862,159,370
4/14/201419.9420.0219.7319.911,866,690
4/11/201420.0320.2519.9620.102,598,130
4/10/201420.5920.6620.3420.341,519,060
4/9/201420.5620.7120.4620.69770,429
4/8/201420.3220.4720.2520.461,122,510
4/7/201420.5720.5720.3420.441,354,920
4/4/201420.8820.9220.6220.651,445,120
4/3/201420.9921.0320.8420.951,065,400
4/2/201421.0221.1420.9921.091,242,070
4/1/201421.1021.1520.9821.151,832,790
3/31/201420.6320.7820.6320.721,812,610
3/28/201420.3220.3620.1920.261,648,150
3/27/201420.2820.3520.1320.281,373,020
3/26/201420.5520.5520.3020.311,340,980
3/25/201420.5020.5220.2120.431,818,680
3/24/201420.3020.3620.1120.301,127,890
3/21/201420.6320.6620.2920.301,876,230
3/20/201420.5620.8620.5420.801,251,470
3/19/201420.9120.9220.3320.522,031,640
3/18/201420.6820.9320.6720.741,588,520
3/17/201420.2020.4620.1920.411,969,370
3/14/201420.5420.7120.1820.263,592,610
3/13/201421.1921.2420.8520.934,488,610
3/12/201420.9821.0520.8921.011,806,320
3/11/201421.1021.2620.9220.952,549,080
3/10/201421.1521.2020.9721.122,375,270
3/7/201421.4221.4521.1721.283,026,310
3/6/201421.3421.4521.3321.402,068,040
3/5/201420.9621.1420.9421.001,662,860
3/4/201420.9721.0020.8220.913,151,640
3/3/201420.6720.7220.3920.466,582,050
2/28/201421.3521.5021.3021.362,456,460
2/27/201420.9521.1320.8921.103,272,660
2/26/201420.4520.6720.4120.581,430,150
2/25/201420.6820.7720.5620.651,169,430
2/24/201420.7220.9620.7220.851,442,060
2/21/201420.7820.8820.7220.751,692,850
2/20/201420.6720.9020.6520.851,731,970
2/19/201420.9621.0520.7920.801,017,290
2/18/201420.9621.1320.9521.051,835,960
2/14/201420.9120.9420.8220.841,018,440
2/13/201420.7020.9820.7020.961,209,390
2/12/201420.7120.8820.7020.821,537,080
2/11/201420.6620.8320.5520.772,562,140
2/10/201420.4820.6520.4620.611,112,710
2/7/201420.4520.6820.4020.661,427,870
2/6/201420.3620.4920.3320.392,562,550
2/5/201420.2820.3020.1420.222,584,380
2/4/201420.4420.4520.2420.364,281,300
2/3/201419.5519.6419.1719.222,335,150
1/31/201419.6020.0019.5719.871,777,480
1/30/201420.0020.0719.8820.011,335,210
1/29/201420.0220.1019.9419.961,585,370
1/28/201420.2020.4020.1720.371,598,580
1/27/201420.0820.1019.7519.831,818,340
1/24/201420.1620.1819.9219.932,230,910
1/23/201420.4920.5020.3420.462,081,160
1/22/201420.6720.7220.5620.631,511,190
1/21/201420.8220.8520.5920.702,140,680
1/17/201420.9521.0020.7320.772,345,710
1/16/201420.9421.0020.8020.952,182,360
1/15/201420.7020.8520.6720.812,413,740
1/14/201420.7320.8220.5520.773,153,610
1/13/201420.6820.8320.6120.632,870,240
1/10/201420.2520.3120.0620.281,964,480
1/9/201419.9820.1319.9520.082,718,190
1/8/201419.8220.1219.7820.003,625,080
1/7/201419.4119.6719.3819.593,650,740
1/6/201418.9519.2118.9519.122,549,220
1/3/201418.7919.0218.7918.933,139,790
1/2/201418.8718.9218.4918.623,620,530
12/31/201319.1319.3419.1119.251,215,040
12/30/201319.0319.1618.9819.131,450,330
12/27/201319.1419.2519.1319.251,336,280
12/26/201318.9519.0918.9219.011,037,360
12/24/201318.9618.9818.8418.93555,113
12/23/201318.8018.9618.8018.961,692,130
12/20/201318.6318.8018.6218.741,715,090
12/19/201318.4318.6518.3918.571,836,100
12/18/201318.3918.6218.2018.542,516,230
12/17/201318.3118.3218.2018.261,433,190
12/16/201318.4818.6118.3618.384,139,890
12/13/201318.3018.3418.2218.252,761,960
12/12/201318.4818.4818.2718.302,185,540
12/11/201318.8018.8318.5818.623,094,550
12/10/201318.6918.7618.5918.661,270,600
12/9/201318.6818.8518.6118.791,798,920
12/6/201318.6918.8218.6718.791,390,580
12/5/201318.7018.7218.4518.491,615,830
12/4/201318.3318.6318.3218.591,708,770
12/3/201318.7118.7318.3518.442,319,240
12/2/201319.0119.0718.8518.891,399,060
11/29/201319.2219.2618.9819.001,459,980
11/27/201318.7218.7618.6018.681,493,630
11/26/201318.4918.5818.4218.502,140,670
11/25/201318.4418.4818.3618.431,726,210
11/22/201318.1618.2618.1318.215,377,860
11/21/201318.1018.1517.9918.085,462,200
Trading Center