$21.58 -0.32 (%) UBS Group Inc. - NYSE

May. 29, 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
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
3/9/201517.5617.5917.4317.481,850,879
3/6/201517.5817.7817.4917.542,909,704
3/5/201517.6117.6617.5117.581,419,519
3/4/201517.5717.6517.4317.621,620,235
3/3/201517.5517.6117.4117.492,215,555
3/2/201517.3817.5117.3517.484,052,165
2/27/201517.5717.6717.4917.491,218,474
2/26/201517.4017.5317.3917.451,104,710
2/25/201517.3917.6617.3617.481,864,574
2/24/201517.3317.4317.3217.36835,136
2/23/201517.4217.5217.3317.37825,745
2/20/201517.2817.6917.2417.641,049,526
2/19/201517.3817.4317.3217.341,468,593
2/18/201517.4617.5017.3417.40624,740
2/17/201517.4117.4617.2817.38998,332
2/13/201517.1617.2417.1017.191,204,643
2/12/201516.9217.1316.8916.981,473,084
2/11/201516.5716.5716.3616.542,036,236
2/10/201516.6216.9416.5816.932,091,170
2/9/201517.2117.4217.2017.34721,045
2/6/201517.4617.5717.3017.37896,339
2/5/201517.2617.4717.2517.44690,787
2/4/201517.3517.6117.3417.441,001,968
2/3/201516.9817.2816.9817.18946,476
2/2/201516.5816.9016.5716.881,420,520
1/30/201516.6816.8416.6416.681,389,421
1/29/201516.7316.8616.6616.851,393,144
1/28/201516.9316.9316.5516.601,328,402
1/27/201517.0717.2317.0017.16852,584
1/26/201517.3417.4017.2217.25776,580
1/23/201517.3217.4717.1917.341,653,786
1/22/201517.0317.2616.9917.241,395,508
1/21/201516.5816.8716.5416.792,005,939
1/20/201516.7916.7916.4016.561,583,356
1/16/201516.0216.3816.0116.232,733,547
1/15/201516.9016.9816.1716.539,113,910
1/14/201516.5416.5816.2616.482,195,439
1/13/201516.6516.8316.4616.591,722,594
1/12/201516.4216.4916.3116.381,159,481
1/9/201516.5916.6116.4316.54820,412
1/8/201516.6016.7416.5916.651,103,924
1/7/201516.6116.7516.4916.69809,760
1/6/201516.6216.6616.3516.41744,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center