Skip to main content

UBS Group Ag ADR (NY: UBS )

30.68 -0.67 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.01 12.21 11.98 12.21 3,946,240 +0.22(+1.84%)
Jan 28, 2016 12.12 12.15 11.91 11.99 3,788,456 +0.10(+0.80%)
Jan 27, 2016 11.92 12.12 11.86 11.89 3,603,812 -0.13(-1.10%)
Jan 26, 2016 11.80 12.06 11.79 12.03 4,240,564 +0.18(+1.49%)
Jan 25, 2016 11.96 12.01 11.84 11.85 3,400,004 -0.37(-3.06%)
Jan 22, 2016 12.20 12.28 12.09 12.23 2,902,924 +0.26(+2.15%)
Jan 21, 2016 11.95 12.03 11.80 11.97 5,340,449 -0.09(-0.73%)
Jan 20, 2016 12.09 12.18 11.81 12.06 4,026,830 -0.32(-2.61%)
Jan 19, 2016 12.55 12.57 12.28 12.38 3,508,199 +0.18(+1.50%)
Jan 15, 2016 12.25 12.20 12.20 12.20 3,151,655 -0.59(-4.59%)
Jan 14, 2016 12.63 12.86 12.49 12.78 3,304,308 +0.10(+0.81%)
Jan 13, 2016 12.99 13.03 12.58 12.68 3,992,517 -0.29(-2.21%)
Jan 12, 2016 12.96 13.03 12.82 12.97 2,813,114 +0.07(+0.51%)
Jan 11, 2016 12.99 13.01 12.79 12.90 3,396,101 +0.15(+1.21%)
Jan 08, 2016 13.23 13.24 12.73 12.75 3,893,308 -0.68(-5.08%)
Jan 07, 2016 13.41 13.55 13.38 13.43 3,188,802 -0.35(-2.56%)
Jan 06, 2016 13.75 13.85 13.72 13.78 2,463,879 -0.18(-1.26%)
Jan 05, 2016 14.02 14.04 13.88 13.96 2,680,055 -0.08(-0.57%)
Jan 04, 2016 13.88 14.04 13.82 14.04 2,639,367 -0.18(-1.24%)
Dec 31, 2015 14.31 14.21 14.21 14.21 1,499,717 -0.24(-1.68%)
Dec 30, 2015 14.52 14.55 14.46 14.46 1,212,962 -0.15(-1.05%)
Dec 29, 2015 14.51 14.63 14.51 14.61 1,384,652 +0.12(+0.81%)
Dec 28, 2015 14.46 14.53 14.42 14.49 1,479,593 +0.05(+0.36%)
Dec 24, 2015 14.38 14.44 14.44 14.44 1,037,469 +0.01(+0.05%)
Dec 23, 2015 14.18 14.43 14.18 14.43 2,222,972 +0.21(+1.44%)
Dec 22, 2015 14.18 14.25 14.10 14.23 2,227,868 +0.17(+1.20%)
Dec 21, 2015 14.10 14.20 13.97 14.06 2,385,041 +0.02(+0.16%)
Dec 18, 2015 14.21 14.23 14.04 14.04 3,907,197 -0.06(-0.42%)
Dec 17, 2015 14.19 14.21 14.06 14.10 3,083,915 +0.04(+0.26%)
Dec 16, 2015 13.86 14.08 13.77 14.06 2,767,818 +0.34(+2.51%)
Dec 15, 2015 13.65 13.78 13.65 13.71 3,517,981 +0.28(+2.08%)
Dec 14, 2015 13.65 13.67 13.34 13.44 4,608,124 -0.03(-0.22%)
Dec 11, 2015 13.65 13.66 13.46 13.47 2,587,437 -0.37(-2.70%)
Dec 10, 2015 13.94 13.99 13.82 13.84 1,865,641 -0.11(-0.79%)
Dec 09, 2015 13.94 14.03 13.80 13.95 3,572,776 -0.01(-0.11%)
Dec 08, 2015 13.96 14.03 13.91 13.96 2,495,697 -0.24(-1.70%)
Dec 07, 2015 14.30 14.31 14.14 14.21 1,984,872 -0.21(-1.43%)
Dec 04, 2015 14.21 14.42 14.20 14.41 2,883,969 +0.22(+1.55%)
Dec 03, 2015 14.41 14.41 14.13 14.19 3,234,554 +0.01(+0.05%)
Dec 02, 2015 14.22 14.26 14.14 14.18 2,424,435 -0.02(-0.16%)
Dec 01, 2015 14.18 14.22 14.08 14.21 2,164,535 +0.15(+1.04%)
Nov 30, 2015 14.08 14.16 14.05 14.06 1,918,038 -0.01(-0.10%)
Nov 27, 2015 14.10 14.13 14.06 14.07 1,096,424 -0.04(-0.26%)
Nov 25, 2015 14.14 14.11 14.11 14.11 1,936,073 +0.02(+0.16%)
Nov 24, 2015 14.02 14.13 13.99 14.09 1,506,399 +0.01(+0.05%)
Nov 23, 2015 14.14 14.17 14.03 14.08 1,638,577 -0.21(-1.49%)
Nov 20, 2015 14.46 14.49 14.27 14.29 1,419,544 -0.17(-1.17%)
Nov 19, 2015 14.42 14.49 14.39 14.46 1,326,370 +0.16(+1.13%)
Nov 18, 2015 14.23 14.31 14.17 14.30 1,659,799 +0.24(+1.72%)
Nov 17, 2015 14.10 14.17 14.02 14.06 1,940,335 +0.21(+1.48%)
Nov 16, 2015 13.77 13.85 13.72 13.85 2,072,827 -0.07(-0.47%)
Nov 13, 2015 14.07 14.11 13.91 13.92 2,055,390 -0.07(-0.47%)
Nov 12, 2015 14.05 14.17 13.99 13.99 2,290,821 -0.31(-2.16%)
Nov 11, 2015 14.38 14.39 14.23 14.29 2,094,233 +0.06(+0.41%)
Nov 10, 2015 14.27 14.30 14.20 14.24 4,413,132 -0.13(-0.92%)
Nov 09, 2015 14.49 14.51 14.32 14.37 2,067,496 -0.12(-0.81%)
Nov 06, 2015 14.43 14.53 14.36 14.49 2,705,145 +0.32(+2.28%)
Nov 05, 2015 14.21 14.25 14.13 14.16 3,170,504 +0.02(+0.16%)
Nov 04, 2015 14.27 14.29 14.09 14.14 2,594,577 +0.04(+0.26%)
Nov 03, 2015 14.09 14.18 14.02 14.10 6,140,076 -0.87(-5.83%)
Nov 02, 2015 14.95 15.00 14.87 14.98 1,278,114 +0.28(+1.90%)
Oct 30, 2015 14.71 14.77 14.64 14.70 2,407,744 +0.04(+0.30%)
Oct 29, 2015 14.67 14.75 14.55 14.65 1,626,189 -0.26(-1.72%)
Oct 28, 2015 14.73 14.98 14.72 14.91 1,956,817 +0.01(+0.10%)
Oct 27, 2015 14.95 14.98 14.86 14.90 1,240,881 -0.18(-1.17%)
Oct 26, 2015 15.10 15.14 15.01 15.07 1,319,899 -0.01(-0.05%)
Oct 23, 2015 15.06 15.19 15.05 15.08 3,252,061 +0.26(+1.78%)
Oct 22, 2015 14.60 14.85 14.58 14.82 2,346,529 +0.32(+2.18%)
Oct 21, 2015 14.66 14.68 14.49 14.50 3,565,574 -0.21(-1.40%)
Oct 20, 2015 14.78 14.80 14.68 14.71 3,381,116 -0.12(-0.79%)
Oct 19, 2015 14.90 14.91 14.80 14.82 1,836,388 -0.23(-1.51%)
Oct 16, 2015 15.01 15.07 14.91 15.05 1,430,449 +0.34(+2.34%)
Oct 15, 2015 14.40 14.72 14.37 14.71 1,123,716 +0.27(+1.88%)
Oct 14, 2015 14.53 14.60 14.40 14.43 1,648,782 +0.10(+0.72%)
Oct 13, 2015 14.33 14.48 14.31 14.33 1,401,426 -0.16(-1.11%)
Oct 12, 2015 14.49 14.53 14.44 14.49 977,807 -0.03(-0.20%)
Oct 09, 2015 14.57 14.61 14.48 14.52 1,343,144 -0.07(-0.50%)
Oct 08, 2015 14.51 14.60 14.45 14.60 1,754,433 -0.06(-0.40%)
Oct 07, 2015 14.75 14.81 14.55 14.65 2,007,934 +0.15(+1.01%)
Oct 06, 2015 14.46 14.57 14.43 14.51 1,983,246 +0.12(+0.82%)
Oct 05, 2015 14.21 14.40 14.20 14.39 2,543,374 +0.28(+1.98%)
Oct 02, 2015 13.81 14.11 13.73 14.11 3,365,803 +0.39(+2.83%)
Oct 01, 2015 13.75 13.80 13.61 13.72 2,044,266 +0.13(+0.97%)
Sep 30, 2015 13.57 13.60 13.44 13.59 2,068,800 +0.18(+1.31%)
Sep 29, 2015 13.38 13.45 13.34 13.41 3,229,385 +0.18(+1.39%)
Sep 28, 2015 13.47 13.47 13.20 13.23 3,582,321 -0.26(-1.96%)
Sep 25, 2015 13.60 13.66 13.45 13.49 2,299,562 +0.19(+1.43%)
Sep 24, 2015 13.36 13.39 13.19 13.30 2,628,276 -0.16(-1.20%)
Sep 23, 2015 13.69 13.71 13.42 13.47 2,830,230 -0.32(-2.34%)
Sep 22, 2015 13.87 13.91 13.73 13.79 2,660,118 -0.35(-2.49%)
Sep 21, 2015 14.18 14.21 14.08 14.14 1,745,795 +0.02(+0.16%)
Sep 18, 2015 14.18 14.34 14.10 14.12 2,642,330 -0.43(-2.93%)
Sep 17, 2015 14.46 14.75 14.45 14.54 2,618,983 -0.21(-1.39%)
Sep 16, 2015 14.66 14.79 14.58 14.75 2,184,178 -0.02(-0.15%)
Sep 15, 2015 14.60 14.80 14.59 14.77 1,939,365 -0.17(-1.13%)
Sep 14, 2015 14.93 14.95 14.85 14.94 1,809,700 -0.29(-1.93%)
Sep 11, 2015 15.04 15.23 15.03 15.23 1,127,667 +0.09(+0.58%)
Sep 10, 2015 15.03 15.21 14.99 15.15 2,005,212 +0.12(+0.78%)
Sep 09, 2015 15.32 15.35 15.01 15.03 2,592,841 +0.01(+0.05%)
Sep 08, 2015 14.98 15.04 14.89 15.02 1,547,611 +0.30(+2.04%)
Sep 04, 2015 14.68 14.72 14.72 14.72 1,689,549 -0.26(-1.72%)
Sep 03, 2015 15.01 15.13 14.92 14.98 2,689,706 -0.01(-0.05%)
Sep 02, 2015 15.06 15.06 14.76 14.98 1,940,726 +0.12(+0.84%)
Sep 01, 2015 14.96 14.98 14.80 14.86 2,929,388 -0.32(-2.13%)
Aug 31, 2015 15.18 15.29 15.09 15.18 2,172,929 -0.14(-0.91%)
Aug 28, 2015 15.15 15.35 15.15 15.32 2,957,551 +0.06(+0.38%)
Aug 27, 2015 15.26 15.29 15.04 15.26 4,182,167 -0.10(-0.62%)
Aug 26, 2015 15.38 15.40 15.01 15.36 3,632,134 +0.15(+0.96%)
Aug 25, 2015 15.76 15.76 15.19 15.21 4,538,730 +0.24(+1.62%)
Aug 24, 2015 14.98 15.37 14.65 14.97 6,440,305 -0.30(-1.97%)
Aug 21, 2015 15.68 15.75 15.26 15.27 4,292,740 -0.46(-2.94%)
Aug 20, 2015 16.02 16.02 15.73 15.73 4,211,699 -0.45(-2.77%)
Aug 19, 2015 16.16 16.27 16.06 16.18 2,214,084 -0.11(-0.68%)
Aug 18, 2015 16.35 16.37 16.23 16.29 1,349,031 -0.07(-0.45%)
Aug 17, 2015 16.17 16.36 16.13 16.36 1,723,775 +0.15(+0.95%)
Aug 14, 2015 16.20 16.27 16.12 16.21 1,855,734 -0.03(-0.18%)
Aug 13, 2015 16.24 16.32 16.17 16.24 1,992,843 +0.01(+0.09%)
Aug 12, 2015 16.22 16.25 16.00 16.22 2,630,975 -0.20(-1.21%)
Aug 11, 2015 16.59 16.64 16.36 16.42 2,681,077 -0.24(-1.45%)
Aug 10, 2015 16.51 16.69 16.50 16.66 830,006 +0.20(+1.20%)
Aug 07, 2015 16.58 16.60 16.39 16.47 1,585,627 -0.32(-1.92%)
Aug 06, 2015 16.81 16.86 16.73 16.79 1,800,088 +0.07(+0.44%)
Aug 05, 2015 16.76 16.81 16.69 16.72 2,192,370 +0.01(+0.09%)
Aug 04, 2015 16.75 16.80 16.65 16.70 1,544,282 -0.26(-1.56%)
Aug 03, 2015 16.94 17.02 16.86 16.97 2,960,868 +0.04(+0.26%)
Jul 31, 2015 16.97 17.02 16.88 16.92 2,022,567 +0.05(+0.30%)
Jul 30, 2015 16.75 16.87 16.66 16.87 1,368,565 +0.12(+0.75%)
Jul 29, 2015 16.69 16.85 16.66 16.75 2,136,020 +0.22(+1.33%)
Jul 28, 2015 16.39 16.56 16.36 16.53 3,435,798 +0.40(+2.46%)
Jul 27, 2015 16.32 16.36 16.10 16.13 2,130,927 -0.25(-1.52%)
Jul 24, 2015 16.54 16.57 16.33 16.38 1,887,597 -0.16(-0.98%)
Jul 23, 2015 16.61 16.65 16.51 16.54 2,889,303 +0.23(+1.44%)
Jul 22, 2015 16.18 16.36 16.17 16.31 2,378,257 -0.19(-1.16%)
Jul 21, 2015 16.47 16.53 16.42 16.50 1,997,810 -0.03(-0.18%)
Jul 20, 2015 16.51 16.58 16.41 16.53 2,170,040 -0.04(-0.27%)
Jul 17, 2015 16.40 16.58 16.37 16.57 1,918,439 -0.04(-0.26%)
Jul 16, 2015 16.57 16.64 16.57 16.61 2,700,855 +0.11(+0.67%)
Jul 15, 2015 16.44 16.58 16.39 16.50 3,808,420 +0.21(+1.31%)
Jul 14, 2015 16.20 16.33 16.18 16.29 2,348,765 +0.11(+0.68%)
Jul 13, 2015 16.15 16.20 16.08 16.18 1,834,062 +0.14(+0.87%)
Jul 10, 2015 16.07 16.09 15.93 16.04 2,320,518 +0.49(+3.16%)
Jul 09, 2015 15.48 15.63 14.76 15.55 2,548,486 +0.43(+2.81%)
Jul 08, 2015 15.15 15.20 15.05 15.12 1,882,242 -0.41(-2.65%)
Jul 07, 2015 15.53 15.60 15.19 15.53 4,713,045 +0.11(+0.71%)
Jul 06, 2015 16.05 15.60 15.35 15.42 2,176,969 -0.62(-3.89%)
Jul 02, 2015 15.94 16.05 16.05 16.05 1,775,812 +0.25(+1.58%)
Jul 01, 2015 15.73 15.89 15.73 15.80 1,707,299 +0.24(+1.56%)
Jun 30, 2015 15.85 15.87 15.45 15.56 3,354,202 -0.07(-0.47%)
Jun 29, 2015 15.81 15.87 15.59 15.63 3,770,898 -0.46(-2.87%)
Jun 26, 2015 16.09 16.20 16.01 16.09 1,629,758 +0.12(+0.73%)
Jun 25, 2015 16.00 16.03 15.95 15.97 2,404,329 +0.06(+0.37%)
Jun 24, 2015 16.01 16.08 15.91 15.92 1,714,679 -0.14(-0.87%)
Jun 23, 2015 15.97 16.10 15.97 16.06 1,153,975 +0.07(+0.46%)
Jun 22, 2015 15.93 16.06 15.88 15.98 2,086,844 +0.26(+1.68%)
Jun 19, 2015 15.64 15.76 15.58 15.72 1,456,681 +0.12(+0.80%)
Jun 18, 2015 15.56 15.69 15.51 15.59 2,754,277 +0.01(+0.05%)
Jun 17, 2015 15.69 15.69 15.48 15.59 2,347,599 -0.15(-0.93%)
Jun 16, 2015 15.78 15.81 15.66 15.73 1,182,698 -0.12(-0.74%)
Jun 15, 2015 15.62 15.85 15.62 15.85 1,325,427 -0.11(-0.69%)
Jun 12, 2015 15.91 16.02 15.84 15.96 1,264,071 -0.05(-0.32%)
Jun 11, 2015 16.05 16.07 15.95 16.01 2,123,955 -0.15(-0.95%)
Jun 10, 2015 16.16 16.27 16.10 16.17 1,642,537 +0.40(+2.56%)
Jun 09, 2015 15.82 15.86 15.73 15.76 1,404,942 -0.07(-0.46%)
Jun 08, 2015 15.87 15.89 15.79 15.84 1,094,018 -0.01(-0.05%)
Jun 05, 2015 15.72 15.87 15.64 15.84 1,751,308 -0.26(-1.64%)
Jun 04, 2015 16.03 16.26 16.00 16.11 1,830,114 -0.06(-0.36%)
Jun 03, 2015 16.11 16.22 16.11 16.17 2,141,175 +0.08(+0.50%)
Jun 02, 2015 16.11 16.17 16.03 16.09 1,879,893 +0.29(+1.81%)
Jun 01, 2015 15.97 15.97 15.73 15.80 1,288,242 -0.04(-0.23%)
May 29, 2015 16.00 16.06 15.70 15.84 2,592,784 -0.23(-1.46%)
May 28, 2015 16.04 16.10 15.91 16.07 1,790,444 +0.10(+0.60%)
May 27, 2015 15.78 16.03 15.72 15.97 1,995,170 +0.32(+2.06%)
May 26, 2015 15.74 15.74 15.57 15.65 1,660,236 -0.21(-1.34%)
May 22, 2015 15.86 15.86 15.86 15.86 1,774,040 -0.20(-1.23%)
May 21, 2015 15.98 16.10 15.95 16.06 2,674,837 -0.05(-0.32%)
May 20, 2015 16.00 16.14 15.93 16.11 3,906,802 +0.61(+3.93%)
May 19, 2015 15.43 15.54 15.43 15.51 2,652,083 -0.04(-0.28%)
May 18, 2015 15.53 15.57 15.46 15.55 2,330,520 -0.03(-0.19%)
May 15, 2015 15.49 15.59 15.48 15.58 1,582,338 -0.01(-0.05%)
May 14, 2015 15.59 15.66 15.45 15.59 4,129,712 +0.12(+0.81%)
May 13, 2015 15.42 15.60 15.39 15.46 4,558,947 -0.11(-0.71%)
May 12, 2015 15.59 15.64 15.50 15.57 1,784,452 +0.02(+0.14%)
May 11, 2015 15.53 15.65 15.51 15.55 1,590,514 -0.15(-0.94%)
May 08, 2015 15.75 15.78 15.62 15.70 1,758,719 +0.07(+0.42%)
May 07, 2015 15.58 15.73 15.51 15.63 3,629,862 +0.21(+1.38%)
May 06, 2015 15.37 15.49 15.33 15.42 2,482,072 -0.26(-1.68%)
May 05, 2015 15.81 15.85 15.62 15.68 3,735,492 +0.74(+4.96%)
May 04, 2015 14.96 15.00 14.90 14.94 1,224,679 +0.18(+1.19%)
May 01, 2015 14.76 14.82 14.72 14.76 1,308,956 +0.04(+0.25%)
Apr 30, 2015 14.68 14.76 14.62 14.73 1,911,416 -0.02(-0.15%)
Apr 29, 2015 14.73 14.87 14.70 14.75 5,274,126 +0.07(+0.50%)
Apr 28, 2015 14.55 14.72 14.53 14.68 1,245,715 -0.08(-0.55%)
Apr 27, 2015 14.74 14.91 14.70 14.76 1,189,575 -0.08(-0.54%)
Apr 24, 2015 14.89 14.90 14.80 14.84 1,310,582 +0.02(+0.15%)
Apr 23, 2015 14.58 14.82 14.57 14.82 1,995,002 +0.30(+2.07%)
Apr 22, 2015 14.54 14.54 14.46 14.51 1,391,497 -0.12(-0.85%)
Apr 21, 2015 14.69 14.73 14.62 14.64 1,530,091 +0.08(+0.55%)
Apr 20, 2015 14.65 14.69 14.53 14.56 1,513,602 +0.01(+0.05%)
Apr 17, 2015 14.51 14.57 14.43 14.55 2,627,616 -0.04(-0.30%)
Apr 16, 2015 14.54 14.66 14.49 14.60 2,530,336 +0.12(+0.86%)
Apr 15, 2015 14.40 14.52 14.38 14.47 2,376,506 +0.18(+1.28%)
Apr 14, 2015 14.25 14.35 14.24 14.29 1,815,609 +0.12(+0.88%)
Apr 13, 2015 14.23 14.27 14.16 14.16 2,085,607 -0.05(-0.36%)
Apr 10, 2015 14.24 14.29 14.15 14.21 1,810,372 +0.01(+0.05%)
Apr 09, 2015 14.27 14.28 14.13 14.21 1,739,176 +0.06(+0.41%)
Apr 08, 2015 14.26 14.26 14.10 14.15 2,145,410 -0.12(-0.87%)
Apr 07, 2015 14.29 14.36 14.27 14.27 3,789,034 +0.01(+0.10%)
Apr 06, 2015 14.18 14.27 14.15 14.26 2,115,927 +0.08(+0.57%)
Apr 02, 2015 14.18 14.18 14.18 14.18 1,357,308 +0.13(+0.94%)
Apr 01, 2015 13.77 14.08 13.95 14.04 1,294,777 +0.27(+1.97%)
Mar 31, 2015 13.78 13.88 13.73 13.77 2,334,661 -0.29(-2.04%)
Mar 30, 2015 14.04 14.07 14.01 14.06 1,184,963 +0.12(+0.84%)
Mar 27, 2015 13.90 13.99 13.88 13.94 1,701,459 -0.03(-0.21%)
Mar 26, 2015 13.94 14.00 13.81 13.97 2,139,728 +0.01(+0.10%)
Mar 25, 2015 14.07 14.13 13.93 13.96 1,904,090 -0.09(-0.63%)
Mar 24, 2015 14.10 14.16 14.02 14.04 2,553,457 +0.07(+0.53%)
Mar 23, 2015 13.89 14.02 13.87 13.97 2,755,027 +0.25(+1.82%)
Mar 20, 2015 13.71 13.82 13.63 13.72 2,204,825 +0.41(+3.09%)
Mar 19, 2015 13.34 13.40 13.29 13.31 1,596,094 -0.10(-0.71%)
Mar 18, 2015 13.14 13.45 13.13 13.41 2,755,815 +0.36(+2.76%)
Mar 17, 2015 13.00 13.08 12.96 13.05 1,928,819 -0.10(-0.73%)
Mar 16, 2015 13.14 13.19 13.11 13.14 2,102,024 +0.23(+1.76%)
Mar 13, 2015 12.78 12.93 12.73 12.91 1,787,589 +0.18(+1.38%)
Mar 12, 2015 12.69 12.75 12.66 12.74 1,389,888 +0.13(+1.05%)
Mar 11, 2015 12.61 12.68 12.57 12.61 1,592,635 -0.06(-0.46%)
Mar 10, 2015 12.71 12.75 12.63 12.67 2,605,105 -0.16(-1.26%)
Mar 09, 2015 12.87 12.91 12.79 12.83 2,522,303 -0.04(-0.34%)
Mar 06, 2015 12.90 13.05 12.83 12.87 3,965,228 -0.03(-0.23%)
Mar 05, 2015 12.92 12.96 12.85 12.90 1,934,463 -0.03(-0.23%)
Mar 04, 2015 12.89 12.95 12.79 12.93 2,207,991 +0.10(+0.74%)
Mar 03, 2015 12.88 12.92 12.78 12.83 3,019,269 +0.01(+0.06%)
Mar 02, 2015 12.75 12.85 12.73 12.83 5,522,128 -0.01(-0.06%)
Feb 27, 2015 12.89 12.97 12.83 12.83 1,660,487 +0.03(+0.23%)
Feb 26, 2015 12.77 12.86 12.76 12.80 1,505,454 -0.02(-0.17%)
Feb 25, 2015 12.76 12.96 12.74 12.83 2,540,966 +0.09(+0.69%)
Feb 24, 2015 12.72 12.78 12.71 12.74 1,138,089 -0.01(-0.06%)
Feb 23, 2015 12.78 12.86 12.72 12.75 1,125,292 -0.20(-1.53%)
Feb 20, 2015 12.68 12.98 12.65 12.94 1,430,252 +0.22(+1.73%)
Feb 19, 2015 12.75 12.79 12.71 12.72 2,001,339 -0.04(-0.34%)
Feb 18, 2015 12.81 12.84 12.72 12.77 851,370 +0.01(+0.12%)
Feb 17, 2015 12.78 12.81 12.68 12.75 1,360,486 +0.14(+1.11%)
Feb 13, 2015 12.59 12.61 12.61 12.61 1,641,171 +0.15(+1.24%)
Feb 12, 2015 12.42 12.57 12.39 12.46 2,007,459 +0.32(+2.66%)
Feb 11, 2015 12.16 12.16 12.01 12.14 2,774,901 -0.29(-2.30%)
Feb 10, 2015 12.20 12.43 12.17 12.42 2,849,762 -0.30(-2.36%)
Feb 09, 2015 12.63 12.78 12.62 12.72 982,611 -0.02(-0.17%)
Feb 06, 2015 12.81 12.89 12.69 12.75 1,221,494 -0.05(-0.40%)
Feb 05, 2015 12.67 12.82 12.66 12.80 941,376 +0.00(+0.00%)
Feb 04, 2015 12.73 12.92 12.72 12.80 1,365,441 +0.19(+1.51%)
Feb 03, 2015 12.46 12.68 12.46 12.61 1,289,819 +0.22(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.