$16.91 +0.78 (%) UBS Group Inc. - New York Stock Exchange, Inc.

Dec. 6, 2016 | 03:00 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
12/5/201615.7516.1415.7516.134,785,402
12/2/201615.7215.8115.6115.662,019,718
12/1/201615.8416.0915.7815.962,312,509
11/30/201615.6315.9515.6215.852,097,458
11/29/201615.5015.6215.4515.511,680,045
11/28/201615.6015.6415.3515.351,588,467
11/25/201615.7415.8015.7015.77660,612
11/23/201615.4915.6715.4315.621,699,909
11/22/201615.7315.8015.6515.781,201,222
11/21/201615.7515.7715.6415.751,527,957
11/18/201615.9515.9715.8515.891,768,128
11/17/201615.9716.0515.9315.991,802,253
11/16/201616.0016.0315.8515.901,963,099
11/15/201615.9816.3415.9116.332,199,589
11/14/201615.9316.3715.9316.355,074,085
11/11/201615.6215.8315.5715.812,947,416
11/10/201615.5715.7315.2415.706,454,723
11/9/201614.0614.5214.0314.443,403,241
11/8/201614.0714.2413.9914.151,913,842
11/7/201614.0914.1713.9914.153,280,934
11/4/201613.4613.6013.3813.512,789,273
11/3/201613.8013.8313.5413.581,562,992
11/2/201613.8313.9013.7313.772,191,832
11/1/201614.2714.2913.9213.992,687,214
10/31/201614.2214.2414.0614.071,961,530
10/28/201614.2914.4714.2314.363,516,944
10/27/201613.9114.1013.9013.981,638,422
10/26/201613.7213.8213.7113.771,048,326
10/25/201613.7713.8213.7413.801,202,843
10/24/201613.8713.9213.8013.851,240,715
10/21/201613.5613.6913.5413.671,125,606
10/20/201613.5913.7213.5313.642,153,857
10/19/201613.5813.7513.5513.712,049,286
10/18/201613.4413.5513.3713.511,488,996
10/17/201613.3813.4013.2813.352,266,869
10/14/201613.4913.5813.3613.421,735,861
10/13/201613.2813.4213.2113.351,429,417
10/12/201613.7313.8013.6613.681,049,153
10/11/201613.9313.9413.7013.771,336,867
10/10/201613.7814.0013.7713.932,192,977
10/7/201613.9613.9613.7813.911,506,028
10/6/201614.1214.1213.9213.932,060,724
10/5/201614.0214.1413.9814.101,927,587
10/4/201613.7113.8613.6713.833,131,132
10/3/201613.6513.6613.4413.522,196,045
9/30/201613.3713.7113.3613.623,366,003
9/29/201613.4013.5712.8613.064,730,948
9/28/201613.5013.5913.3913.571,338,228
9/27/201613.2113.4413.1813.432,339,435
9/26/201613.4813.5713.4113.452,160,001
9/23/201613.8113.8913.7813.811,147,236
9/22/201614.0114.0613.8913.971,656,541
9/21/201613.7113.8513.6613.831,977,396
9/20/201613.5913.6113.5113.511,219,600
9/19/201613.7613.8013.5713.632,140,933
9/16/201613.8013.8313.7213.771,700,195
9/15/201614.1014.3114.0614.261,756,003
9/14/201614.1614.2414.1014.171,792,229
9/13/201614.4914.5314.3014.351,864,202
9/12/201614.4414.7214.3614.671,964,704
9/9/201614.7914.8814.6614.681,763,664
9/8/201614.5614.7114.5014.681,425,170
9/7/201614.6014.6714.5414.581,707,141
9/6/201614.6614.6814.4714.541,969,594
9/2/201614.5814.7514.5214.711,690,634
9/1/201614.5414.6014.3014.461,911,308
8/31/201614.4814.5514.3414.452,177,145
8/30/201614.1814.3014.1814.281,592,944
8/29/201614.0314.1514.0314.101,027,758
8/26/201614.1014.2713.9114.031,715,097
8/25/201614.0514.1414.0314.051,234,429
8/24/201614.1814.2514.0814.092,235,084
8/23/201613.7513.9413.7513.841,900,927
8/22/201613.4013.5213.3413.491,552,014
8/19/201613.4513.4713.3813.461,325,172
8/18/201613.5613.6713.5413.661,375,751
8/17/201613.6113.7813.5413.711,264,209
8/16/201613.8213.8713.7213.721,588,258
8/15/201613.8613.8713.7613.811,354,418
8/12/201613.8913.9113.8013.861,210,035
8/11/201613.7413.8513.7213.781,180,771
8/10/201613.7513.7713.6713.691,511,513
8/9/201613.5413.6713.5213.661,233,588
8/8/201613.6313.6513.5213.552,247,736
8/5/201613.3213.5213.3113.462,405,760
8/4/201613.1713.2613.1213.231,316,955
8/3/201613.0213.1212.9513.122,703,437
8/2/201613.0413.0512.9312.973,314,577
8/1/201613.7013.7413.4913.492,961,014
7/29/201614.0314.0413.7413.782,254,698
7/28/201613.6513.6713.5013.562,988,193
7/27/201613.7313.7513.5813.662,164,250
7/26/201613.4913.6013.4013.501,662,178
7/25/201613.5613.6113.4113.471,709,545
7/22/201613.3913.4013.2813.291,465,083
7/21/201613.3313.4113.1713.211,996,056
7/20/201613.2413.3113.1513.291,732,247
7/19/201613.0413.1513.0113.031,619,904
7/18/201613.1313.2313.0513.222,510,487
7/15/201613.2813.3013.1113.172,009,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center