UBS Group AG (USA) historical prices

   Watch this stock

Historical chart

    23.20 
    20.88 
    18.55 
 Nov 21, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 19.15 19.19 19.01 19.14 950,114
Mar 31, 2015 18.78 18.92 18.72 18.77 1,713,186
Mar 30, 2015 19.13 19.18 19.09 19.16 869,532
Mar 27, 2015 18.94 19.07 18.92 19.00 1,248,539
Mar 26, 2015 18.99 19.08 18.82 19.04 1,570,143
Mar 25, 2015 19.18 19.26 18.99 19.02 1,397,231
Mar 24, 2015 19.22 19.30 19.11 19.14 1,873,740
Mar 23, 2015 18.93 19.10 18.90 19.04 2,021,653
Mar 20, 2015 18.69 18.84 18.58 18.70 1,617,912
Mar 19, 2015 18.18 18.26 18.11 18.14 1,171,222
Mar 18, 2015 17.91 18.33 17.89 18.27 2,022,231
Mar 17, 2015 17.72 17.83 17.66 17.78 1,415,377
Mar 16, 2015 17.90 17.98 17.86 17.91 1,542,476
Mar 13, 2015 17.41 17.62 17.35 17.60 1,311,742
Mar 12, 2015 17.30 17.37 17.24 17.36 1,019,907
Mar 11, 2015 17.19 17.28 17.13 17.18 1,168,684
Mar 10, 2015 17.32 17.38 17.22 17.26 1,911,639
Mar 9, 2015 17.56 17.59 17.43 17.48 1,850,879
Mar 6, 2015 17.68 17.78 17.49 17.54 2,909,704
Mar 5, 2015 17.61 17.66 17.51 17.58 1,419,519
Mar 4, 2015 17.57 17.65 17.43 17.62 1,620,235
Mar 3, 2015 17.55 17.61 17.41 17.49 2,215,555
Mar 2, 2015 17.38 17.51 17.35 17.48 4,052,165
Feb 27, 2015 17.57 17.67 17.49 17.49 1,218,474
Feb 26, 2015 17.40 17.53 17.39 17.45 1,104,710
Feb 25, 2015 17.39 17.66 17.36 17.48 1,864,574
Feb 24, 2015 17.33 17.42 17.32 17.36 835,136
Feb 23, 2015 17.42 17.52 17.33 17.37 825,745
Feb 20, 2015 17.28 17.68 17.24 17.64 1,049,526
Feb 19, 2015 17.38 17.43 17.32 17.34 1,468,593