$13.29 +0.08 (%) UBS Group Inc. - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 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
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
5/6/201615.4615.6515.4415.601,636,924
5/5/201615.7015.7215.5515.602,991,569
5/4/201615.7215.8615.6315.693,999,746
5/3/201616.1616.1615.8815.914,781,212
5/2/201617.2517.3617.1817.232,657,199
4/29/201617.2917.3417.1617.274,477,639
4/28/201617.0817.3817.0717.162,907,902
4/27/201616.9717.1616.9717.121,960,444
4/26/201617.0717.0916.9717.022,507,363
4/25/201616.6116.6716.5416.642,031,340
4/22/201616.4816.6516.4716.611,544,658
4/21/201616.7016.7016.4116.472,516,412
4/20/201616.6516.8016.6116.752,313,369
4/19/201616.4016.5516.3916.522,840,012
4/18/201616.0116.2216.0016.182,195,275
4/15/201615.9916.0615.9515.971,903,954
4/14/201616.0316.1315.9016.103,660,934
4/13/201615.8915.9915.8015.973,707,499
4/12/201615.2915.4815.0715.442,640,165
4/11/201615.4115.4615.2115.223,331,295
4/8/201615.3315.3415.1415.177,234,752
4/7/201615.1415.2014.8814.953,339,224
4/6/201614.9915.2714.9915.252,748,081
4/5/201615.1415.2014.9714.992,749,855
4/4/201615.5815.6615.5115.542,721,045
4/1/201615.7115.8315.6815.813,286,089
3/31/201616.0616.1916.0116.023,000,255
3/30/201616.3616.4516.3116.341,349,138
3/29/201616.0816.3315.9816.321,419,307
3/28/201616.2716.3816.2116.301,194,575
3/24/201616.0916.2616.0616.241,672,325
3/23/201616.5616.5716.3416.353,412,373
3/22/201616.6716.9016.6316.791,809,032
3/21/201616.8516.9916.8116.902,199,272
3/18/201616.6916.7816.6416.722,382,293
3/17/201616.3216.6516.2316.572,720,491
3/16/201615.8616.1115.8116.055,312,588
3/15/201616.6816.8616.6516.831,887,956
3/14/201616.8316.9616.7616.902,356,839
3/11/201616.7916.9816.7216.972,274,366
3/10/201616.4316.6616.1616.323,015,492
3/9/201616.5316.5416.2616.313,151,596
3/8/201616.5116.5216.2516.253,211,797
3/7/201616.3816.6516.3616.572,666,276
3/4/201616.5016.6516.4516.512,052,404
3/3/201616.3516.5316.3416.523,669,690
3/2/201616.0616.2716.0416.262,542,607
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center