$13.57 +0.14 (%) UBS Group Inc. - New York Stock Exchange, Inc.

Sep. 28, 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
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
7/14/201613.1713.2913.1213.222,708,731
7/13/201612.8412.9412.7912.923,942,331
7/12/201612.8912.9312.6612.826,251,793
7/11/201612.4012.6112.3712.513,841,968
7/8/201612.3412.3612.1512.254,588,699
7/7/201612.3012.4512.1412.232,944,767
7/6/201612.0112.4111.9312.404,439,514
7/5/201612.5712.6012.3012.363,159,545
7/1/201613.1713.2513.1113.172,409,317
6/30/201612.9512.9812.7912.967,936,723
6/29/201612.8213.0612.7713.044,623,272
6/28/201612.7312.8012.4512.687,186,143
6/27/201613.0713.0712.6112.817,991,948
6/24/201614.0814.2913.9213.956,933,857
6/23/201615.9216.1015.8516.102,185,891
6/22/201615.6415.7815.4715.494,713,050
6/21/201615.4415.5015.3615.442,684,533
6/20/201615.2115.2615.0515.061,842,653
6/17/201614.4514.7414.4314.713,192,302
6/16/201613.8314.1613.7114.112,572,405
6/15/201613.9814.1513.8913.952,692,945
6/14/201613.9614.0513.6813.792,990,772
6/13/201613.9914.2213.9313.972,137,599
6/10/201614.4714.4814.2814.332,490,147
6/9/201614.8114.8214.7114.751,859,454
6/8/201615.2115.2715.0915.121,214,062
6/7/201615.0615.1815.0615.081,432,390
6/6/201614.7614.9614.7614.911,586,670
6/3/201614.8414.8514.6314.802,336,030
6/2/201615.0915.1615.0515.131,858,671
6/1/201615.2915.3615.1915.341,948,808
5/31/201615.4115.5215.3215.392,130,743
5/27/201615.4715.5315.4115.441,216,984
5/26/201615.5815.6015.4815.491,559,960
5/25/201615.3115.4415.3115.411,478,307
5/24/201614.9715.1214.9415.062,301,265
5/23/201614.8214.9214.7914.851,888,560
5/20/201614.8214.8914.8014.831,433,148
5/19/201614.8014.9014.6614.762,858,919
5/18/201614.4414.7514.4214.703,635,355
5/17/201614.4114.6114.3414.435,185,375
5/16/201614.6414.7314.5614.643,843,793
5/13/201614.9415.0714.7114.722,076,217
5/12/201615.1815.2314.9515.012,548,720
5/11/201615.7515.9815.7415.822,305,932
5/10/201615.9016.0215.8815.992,202,335
5/9/201615.6515.7515.6215.682,335,254
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center