$17.45 -0.03 (%) UBS Group Inc. - NYSE

Feb. 26, 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
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
11/21/201417.4617.5217.3717.45869,033
11/20/201417.2517.3417.2317.32757,847
11/19/201417.5417.6017.4717.50681,894
11/18/201417.5117.5917.4717.52504,798
11/17/201417.4017.5117.3117.45825,076
11/14/201417.3817.5617.3717.54675,209
11/13/201417.4817.6317.4717.541,067,136
11/12/201417.3517.4617.3317.38764,560
11/11/201417.3317.3417.2417.33804,272
11/10/201417.1517.1817.0917.11791,393
11/7/201417.0317.0716.9617.061,324,275
11/6/201417.3117.3317.0417.101,967,522
11/5/201417.2517.3217.1817.232,167,441
11/4/201417.1717.2117.0617.151,379,578
11/3/201417.3217.3317.1017.171,340,312
10/31/201417.2417.4117.1917.382,097,316
10/30/201416.9017.1616.8917.092,921,379
10/29/201417.2817.4217.0517.123,109,036
10/28/201417.0717.4317.0217.394,023,059
10/27/201416.1116.3116.0516.232,274,635
10/24/201416.3716.4516.3016.451,754,072
10/23/201416.3816.4316.3316.342,336,470
10/22/201416.3716.4016.1916.192,128,973
10/21/201416.2716.3616.2316.341,872,923
10/20/201415.9116.0515.9016.051,888,558
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center