$15.84 +0.45 (%) UBS Inc - NYSE

Oct. 17, 2014 | 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
10/17/201415.7315.9715.7015.844,676,769
10/16/201415.0515.4915.0415.394,481,966
10/15/201415.6515.7615.3315.714,547,236
10/14/201416.0116.1215.9115.963,162,334
10/13/201416.1416.2215.8915.902,357,568
10/10/201416.1816.2515.8915.912,658,804
10/9/201416.5516.5816.1316.186,007,417
10/8/201416.6116.8716.5116.846,281,426
10/7/201416.6816.7216.5516.556,092,627
10/6/201416.8916.9916.7816.906,175,468
10/3/201416.7916.8516.7116.803,255,007
10/2/201417.2917.2917.0217.201,976,577
10/1/201417.4117.4317.2717.332,072,140
9/30/201417.3417.4517.2717.371,973,259
9/29/201417.5917.6517.4717.532,593,457
9/26/201417.6017.7017.5217.651,863,106
9/25/201417.5717.6117.4117.422,536,981
9/24/201417.3717.6417.3517.622,921,083
9/23/201417.3917.5017.3017.301,932,299
9/22/201417.5117.5317.3417.392,347,166
9/19/201417.7117.7517.6417.684,136,320
9/18/201417.7417.8317.7117.762,317,582
9/17/201417.5917.7117.5117.581,722,253
9/16/201417.4317.5717.3617.551,386,306
9/15/201417.4817.5617.4317.511,642,645
9/12/201417.5717.6817.5517.662,110,857
9/11/201417.5017.5917.4717.552,269,172
9/10/201417.5617.6417.5317.611,060,056
9/9/201417.5617.5917.4517.531,228,890
9/8/201417.6417.7217.5417.611,448,681
9/5/201417.7817.8017.6817.761,577,306
9/4/201417.9618.0017.8017.842,565,322
9/3/201418.1118.1317.8217.872,014,168
9/2/201417.7717.8617.7217.851,738,963
8/29/201417.8918.0217.8717.942,508,603
8/28/201417.8617.9317.8117.932,110,956
8/27/201418.0918.1117.9418.021,601,507
8/26/201417.9318.0317.8817.962,581,406
8/25/201417.7817.8917.7417.851,895,292
8/22/201417.7417.7917.6317.681,769,175
8/21/201417.7617.9417.7517.942,049,222
8/20/201417.5917.6917.5617.651,406,741
8/19/201417.7117.7517.6817.711,121,457
8/18/201417.6517.7417.6417.691,081,172
8/15/201417.8317.8617.3717.572,110,283
8/14/201417.5817.7217.5717.671,684,436
8/13/201417.5217.5517.4617.471,158,659
8/12/201417.3717.4217.2517.321,693,095
8/11/201417.4117.4417.2717.301,433,976
8/8/201417.1617.4417.1117.424,683,589
8/7/201417.0717.1316.7816.831,896,329
8/6/201416.8517.0416.8516.941,805,905
8/5/201416.9717.0016.7716.893,618,512
8/4/201417.1017.2217.0217.203,023,946
8/1/201417.0717.2817.0317.183,433,017
7/31/201417.2217.2917.1217.173,776,204
7/30/201417.5817.7317.4417.685,345,977
7/29/201418.1918.2017.9017.912,662,012
7/28/201418.2618.4318.1818.322,351,004
7/25/201418.4418.4618.3018.37985,039
7/24/201418.4918.5018.4318.481,311,846
7/23/201418.3418.3618.2018.242,635,186
7/22/201418.2118.2918.1618.172,002,299
7/21/201418.2218.3418.2018.301,419,424
7/18/201418.2718.3718.2518.322,307,708
7/17/201418.5018.5918.3018.321,611,633
7/16/201418.7718.7818.6218.721,800,563
7/15/201418.6618.6718.4118.531,533,083
7/14/201418.5518.5618.4118.461,281,788
7/11/201418.0918.2618.0418.211,385,211
7/10/201417.9418.2617.9318.211,816,769
7/9/201418.2318.4118.2218.391,845,871
7/8/201418.3018.3318.1818.262,470,581
7/7/201418.4618.5418.4218.531,424,692
7/3/201418.8618.9518.8318.83779,340
7/2/201418.7318.7418.6518.681,999,494
7/1/201418.5818.6318.5018.523,349,994
6/30/201418.3118.4118.2618.321,981,434
6/27/201418.2818.4018.2218.343,043,690
6/26/201418.5618.5718.3518.473,673,394
6/25/201418.8918.9718.8518.934,366,794
6/24/201418.8518.8518.5518.592,942,641
6/23/201419.0319.0318.9418.981,491,333
6/20/201419.0919.1419.0119.051,580,053
6/19/201419.3719.4019.1519.212,794,484
6/18/201419.4119.6119.3819.582,046,909
6/17/201419.1719.4619.1619.423,949,650
6/16/201419.2319.3419.2119.311,876,347
6/13/201419.5119.5619.3519.423,707,447
6/12/201419.6619.7519.6119.675,181,345
6/11/201419.9820.0719.9219.975,574,067
6/10/201420.3120.4220.2820.393,276,118
6/9/201420.2520.4020.1720.281,068,986
6/6/201420.1520.3020.1520.28989,372
6/5/201420.0320.0719.8720.04999,995
6/4/201419.8819.9619.8719.931,068,913
6/3/201419.9320.0219.9119.991,898,740
6/2/201420.2220.2220.0620.121,393,976
5/30/201420.0320.1319.9920.131,606,165
5/29/201420.3120.3120.1820.241,615,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center