$14.68 +0.50 (%) UBS Group Inc. - NYSE

Feb. 10, 2016 | 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
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
1/4/201618.9219.1418.8319.131,936,781
12/31/201519.5019.5819.3619.371,100,535
12/30/201519.7919.8319.7019.70890,078
12/29/201519.7819.9419.7819.911,016,065
12/28/201519.7019.8019.6519.751,085,733
12/24/201519.5919.7819.5519.68761,276
12/23/201519.3319.6719.3219.671,631,228
12/22/201519.3219.4219.2219.391,634,821
12/21/201519.2219.3519.0419.161,750,155
12/18/201519.3619.3919.1319.132,867,121
12/17/201519.3419.3719.1619.212,262,992
12/16/201518.8919.1918.7619.162,031,039
12/15/201518.6018.7818.6018.692,581,512
12/14/201518.6018.6318.1818.313,381,564
12/11/201518.6018.6218.3418.351,898,674
12/10/201519.0019.0618.8418.861,369,018
12/9/201518.9919.1218.8119.012,621,721
12/8/201519.0219.1318.9619.031,831,355
12/7/201519.4919.5019.2719.361,456,509
12/4/201519.3619.6519.3619.642,116,271
12/3/201519.6419.6419.2619.342,373,532
12/2/201519.3819.4319.2719.331,779,063
12/1/201519.3219.3819.1919.361,588,347
11/30/201519.1919.3019.1519.161,407,466
11/27/201519.2119.2619.1619.18804,562
11/25/201519.2719.3319.2019.231,420,711
11/24/201519.1019.2519.0719.201,105,403
11/23/201519.2719.3119.1219.191,202,396
11/20/201519.7119.7419.4519.481,041,669
11/19/201519.6519.7419.6119.71973,297
11/18/201519.3919.5019.3119.491,217,969
11/17/201519.2219.3119.1119.161,423,828
11/16/201518.7618.8818.6918.881,521,051
11/13/201519.1819.2318.9618.971,508,256
11/12/201519.1519.3119.0619.061,681,016
11/11/201519.5919.6119.4019.481,536,759
11/10/201519.4519.4919.3519.403,238,378
11/9/201519.7419.7819.5119.581,517,139
11/6/201519.6619.8119.5819.741,985,049
11/5/201519.3719.4219.2519.302,326,532
11/4/201519.4519.4719.2019.271,903,914
11/3/201519.2019.3319.1119.224,505,618
11/2/201520.3820.4420.2620.41937,887
10/30/201520.0520.1319.9520.031,766,815
10/29/201519.9920.1019.8319.971,193,306
10/28/201520.0720.4220.0620.321,435,922
10/27/201520.3720.4120.2520.30910,565
10/26/201520.5820.6320.4520.54968,549
10/23/201520.5220.7020.5120.552,386,379
10/22/201519.9020.2419.8720.191,721,895
10/21/201519.9820.0019.7519.762,616,436
10/20/201520.1420.1720.0120.042,481,080
10/19/201520.3020.3220.1720.201,347,551
10/16/201520.4520.5420.3220.511,049,671
10/15/201519.6220.0619.5820.04824,589
10/14/201519.8019.9019.6219.671,209,885
10/13/201519.5319.7419.5019.531,028,374
10/12/201519.7519.8119.6819.75717,520
10/9/201519.8619.9219.7319.79985,606
10/8/201519.7819.9019.6919.891,287,412
10/7/201520.1020.1819.8319.971,473,432
10/6/201519.7019.8619.6719.771,455,316
10/5/201519.3719.6219.3519.611,866,341
10/2/201518.8219.2318.7119.232,469,843
10/1/201518.7418.8118.5518.701,500,093
9/30/201518.4918.5318.3118.521,518,096
9/29/201518.2418.3318.1818.282,369,739
9/28/201518.3518.3617.9918.032,628,725
9/25/201518.5418.6218.3318.391,687,430
9/24/201518.2118.2517.9718.131,928,642
9/23/201518.6518.6818.2918.352,076,837
9/22/201518.9018.9618.7118.791,952,008
9/21/201519.3319.3719.1919.271,281,073
9/18/201519.3219.5419.2119.241,938,955
9/17/201519.7120.1019.6919.821,921,823
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center