UBS Inc $18.02

up +0.06


27/8/2014 04:01 PM  |  NYSE : UBS  
Industries : Banking / Foreign Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBS historical data

Date Open High Low Close Volume
8/27/201418.0918.1117.9418.021,599,707
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
5/28/201420.2920.3820.2320.33926,062
5/27/201420.1920.2720.0620.191,650,631
5/23/201419.9520.1319.9520.131,164,942
5/22/201419.9319.9819.9019.93450,555
5/21/201419.8420.0019.8019.931,247,744
5/20/201419.7619.8419.6219.721,009,563
5/19/201419.6819.8019.6519.791,106,586
5/16/201419.8519.9319.7819.91999,144
5/15/201420.0920.1019.8619.951,455,225
5/14/201420.4620.5820.4120.431,063,244
5/13/201420.4320.4820.3720.44870,121
5/12/201420.5320.5920.4020.461,093,492
5/9/201420.5920.6220.4920.591,212,651
5/8/201420.8821.0020.7220.781,646,208
5/7/201420.9821.0420.8521.002,198,938
5/6/201421.0421.0820.8220.912,080,538
5/5/201420.6520.8920.6020.841,372,684
5/2/201420.8320.9420.7920.871,160,782
5/1/201420.9321.0220.8621.02850,939
4/30/201420.7620.9520.6920.911,052,303
4/29/201420.6620.7920.6520.721,778,051
4/28/201420.5220.5520.1620.372,005,330
4/25/201420.3920.3920.2320.28987,661
4/24/201420.5420.6520.3620.541,050,715
4/23/201420.6720.6920.5120.521,485,853
4/22/201420.5720.6920.5520.60956,289
4/21/201420.2720.4320.2520.341,762,296
4/17/201420.2920.3720.1920.252,371,640
4/16/201419.8619.9819.7719.971,903,153
4/15/201419.8419.9419.5819.862,159,373
4/14/201419.9420.0219.7319.911,866,692
4/11/201420.0320.2519.9620.102,598,126
4/10/201420.5920.6620.3420.341,519,061
4/9/201420.5620.7120.4620.69770,429
4/8/201420.3220.4720.2520.461,122,508
4/7/201420.5720.5720.3420.441,354,921
Trading Center