$19.84 +0.01 (%) UBS Group Inc. - NYSE

Apr. 20, 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
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
1/5/201516.8116.8216.5016.601,406,023
1/2/201517.0517.3017.0017.091,438,216
12/31/201417.2317.2517.0317.05561,290
12/30/201417.2617.3517.2317.27601,205
12/29/201417.3617.4017.2717.31813,893
12/26/201417.5217.7217.5117.67531,820
12/24/201417.4717.6317.4617.61450,226
12/23/201417.5017.6117.4717.501,097,125
12/22/201417.4517.5417.4517.53701,889
12/19/201417.3317.4517.2717.381,021,196
12/18/201417.4617.6117.4017.60759,915
12/17/201417.2917.4617.1817.37688,919
12/16/201417.1717.5217.1417.221,063,121
12/15/201417.5117.5517.1617.18993,134
12/12/201417.7317.8117.3317.401,257,783
12/11/201417.7817.8517.7017.75813,202
12/10/201417.9417.9717.7017.71890,986
12/9/201417.9318.0417.8817.96732,309
12/8/201418.0618.1217.9818.03828,344
12/5/201418.1018.2218.0618.19837,178
12/4/201418.1418.2218.0918.16804,024
12/3/201418.1718.1918.0218.11798,088
12/2/201417.9618.0217.8818.00567,380
12/1/201418.1018.1317.8217.90450,011
11/28/201418.0918.1317.9617.99111,605
11/26/201417.5523.2017.5223.202,817
11/25/201417.5617.5617.4817.484,426
11/24/201417.5617.6017.4217.57363,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center