Skip to main content

UBS Group Ag ADR (NY: UBS )

30.72 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.85 18.00 17.56 17.99 3,407,518 +0.18(+0.99%)
Nov 29, 2022 17.73 17.89 17.69 17.82 1,396,243 +0.20(+1.11%)
Nov 28, 2022 17.93 17.99 17.61 17.62 1,607,669 -0.48(-2.64%)
Nov 25, 2022 17.97 18.11 17.92 18.10 1,225,775 +0.09(+0.49%)
Nov 23, 2022 17.89 18.06 17.87 18.01 1,295,952 +0.11(+0.60%)
Nov 22, 2022 17.87 17.95 17.79 17.90 1,875,915 +0.02(+0.11%)
Nov 21, 2022 17.80 17.93 17.73 17.88 1,955,867 +0.02(+0.11%)
Nov 18, 2022 17.90 17.98 17.79 17.86 1,286,974 +0.04(+0.22%)
Nov 17, 2022 17.54 17.83 17.52 17.83 2,135,667 -0.05(-0.27%)
Nov 16, 2022 17.94 17.97 17.80 17.87 1,650,171 -0.11(-0.60%)
Nov 15, 2022 18.20 18.25 17.84 17.98 3,271,632 +0.16(+0.88%)
Nov 14, 2022 17.92 18.03 17.79 17.83 3,071,479 -0.32(-1.77%)
Nov 11, 2022 17.83 18.23 17.77 18.15 4,291,302 +1.03(+6.04%)
Nov 10, 2022 16.68 17.13 16.59 17.11 4,417,246 +1.09(+6.82%)
Nov 09, 2022 16.09 16.27 16.01 16.02 2,266,545 -0.11(-0.67%)
Nov 08, 2022 16.14 16.26 16.00 16.13 1,755,507 +0.01(+0.06%)
Nov 07, 2022 16.00 16.16 15.95 16.12 2,808,957 +0.09(+0.55%)
Nov 04, 2022 15.69 16.03 15.69 16.03 3,805,144 +0.72(+4.72%)
Nov 03, 2022 15.22 15.42 15.20 15.31 2,488,225 -0.03(-0.19%)
Nov 02, 2022 15.53 15.83 15.34 15.34 2,375,219 -0.22(-1.44%)
Nov 01, 2022 15.77 15.82 15.53 15.56 2,019,513 +0.09(+0.57%)
Oct 31, 2022 15.51 15.60 15.44 15.47 2,306,758 -0.28(-1.80%)
Oct 28, 2022 15.61 15.81 15.52 15.76 2,715,607 +0.20(+1.32%)
Oct 27, 2022 15.78 15.85 15.55 15.55 2,941,176 -0.21(-1.36%)
Oct 26, 2022 15.81 15.97 15.66 15.77 4,074,543 -0.25(-1.58%)
Oct 25, 2022 15.71 16.03 15.71 16.02 4,038,829 +1.21(+8.17%)
Oct 24, 2022 14.72 14.91 14.69 14.81 3,706,837 +0.24(+1.67%)
Oct 21, 2022 14.09 14.58 14.05 14.57 2,786,779 +0.20(+1.36%)
Oct 20, 2022 14.41 14.61 14.32 14.37 2,686,051 -0.02(-0.14%)
Oct 19, 2022 14.49 14.57 14.27 14.39 2,222,054 -0.20(-1.34%)
Oct 18, 2022 14.76 14.81 14.44 14.59 2,507,861 +0.35(+2.47%)
Oct 17, 2022 14.25 14.46 14.22 14.23 2,748,553 +0.40(+2.89%)
Oct 14, 2022 14.36 14.45 13.82 13.83 6,691,608 -0.48(-3.34%)
Oct 13, 2022 13.54 14.38 13.46 14.31 4,346,321 +0.66(+4.86%)
Oct 12, 2022 13.66 13.80 13.57 13.65 1,965,743 -0.16(-1.13%)
Oct 11, 2022 14.01 14.08 13.73 13.81 3,612,823 -0.25(-1.80%)
Oct 10, 2022 14.34 14.37 13.98 14.06 3,314,103 -0.24(-1.71%)
Oct 07, 2022 14.47 14.51 14.24 14.30 3,232,976 -0.10(-0.68%)
Oct 06, 2022 14.51 14.68 14.36 14.40 4,701,731 -0.58(-3.84%)
Oct 05, 2022 15.01 15.06 14.78 14.98 2,335,566 -0.41(-2.66%)
Oct 04, 2022 14.86 15.42 14.85 15.39 4,251,491 +0.96(+6.63%)
Oct 03, 2022 14.27 14.53 14.08 14.43 2,318,570 +0.27(+1.93%)
Sep 30, 2022 14.26 14.47 14.11 14.16 3,259,358 -0.16(-1.09%)
Sep 29, 2022 14.26 14.34 14.04 14.31 3,330,630 -0.35(-2.39%)
Sep 28, 2022 14.24 14.71 14.22 14.66 2,683,381 +0.41(+2.87%)
Sep 27, 2022 14.44 14.54 14.13 14.25 3,455,370 -0.01(-0.07%)
Sep 26, 2022 14.37 14.57 14.21 14.26 3,651,284 -0.28(-1.94%)
Sep 23, 2022 14.82 14.83 14.37 14.55 3,307,978 -0.58(-3.81%)
Sep 22, 2022 15.51 15.53 15.10 15.12 2,224,785 -0.39(-2.52%)
Sep 21, 2022 15.72 15.89 15.49 15.51 2,587,548 -0.23(-1.49%)
Sep 20, 2022 15.85 15.87 15.60 15.75 2,379,159 -0.29(-1.82%)
Sep 19, 2022 15.69 16.06 15.68 16.04 1,699,858 +0.01(+0.06%)
Sep 16, 2022 16.15 16.15 15.85 16.03 1,891,797 -0.39(-2.38%)
Sep 15, 2022 16.30 16.58 16.29 16.42 1,449,967 +0.15(+0.90%)
Sep 14, 2022 16.20 16.40 16.11 16.27 2,350,813 -0.16(-0.95%)
Sep 13, 2022 16.44 16.73 16.38 16.43 2,753,312 -0.04(-0.24%)
Sep 12, 2022 16.45 16.63 16.43 16.47 2,051,684 +0.31(+1.93%)
Sep 09, 2022 16.13 16.23 16.06 16.16 1,724,550 +0.44(+2.79%)
Sep 08, 2022 15.26 15.72 15.22 15.72 2,579,813 +0.40(+2.61%)
Sep 07, 2022 15.02 15.38 15.00 15.32 1,741,143 +0.08(+0.51%)
Sep 06, 2022 15.46 15.50 15.17 15.24 2,848,738 +0.10(+0.64%)
Sep 02, 2022 15.31 15.59 15.11 15.14 2,904,921 +0.11(+0.71%)
Sep 01, 2022 15.15 15.15 14.80 15.03 3,684,816 -0.43(-2.78%)
Aug 31, 2022 15.56 15.62 15.44 15.46 2,934,042 -0.10(-0.63%)
Aug 30, 2022 15.73 15.75 0.9017 15.56 2,317,206 -0.01(-0.06%)
Aug 29, 2022 15.55 15.66 15.45 15.57 3,197,806 +0.30(+1.98%)
Aug 26, 2022 15.76 15.79 15.27 15.27 2,156,883 -0.40(-2.55%)
Aug 25, 2022 15.42 15.69 15.41 15.67 1,734,576 +0.31(+2.03%)
Aug 24, 2022 15.32 15.47 15.25 15.36 1,686,621 -0.12(-0.76%)
Aug 23, 2022 15.48 15.67 15.44 15.47 2,163,270 +0.00(+0.00%)
Aug 22, 2022 15.53 15.56 15.38 15.47 2,705,724 -0.41(-2.58%)
Aug 19, 2022 16.03 16.05 15.82 15.88 2,211,908 -0.55(-3.33%)
Aug 18, 2022 16.43 16.47 16.36 16.43 1,429,909 +0.05(+0.30%)
Aug 17, 2022 16.29 16.46 16.22 16.38 1,720,778 -0.24(-1.47%)
Aug 16, 2022 16.49 16.66 16.47 16.62 1,685,784 +0.03(+0.18%)
Aug 15, 2022 16.56 16.63 16.48 16.60 1,315,983 -0.20(-1.16%)
Aug 12, 2022 16.65 16.79 16.58 16.79 1,738,711 +0.25(+1.53%)
Aug 11, 2022 16.58 16.71 16.47 16.54 2,082,584 +0.17(+1.01%)
Aug 10, 2022 16.19 16.43 16.18 16.37 2,885,071 +0.46(+2.88%)
Aug 09, 2022 16.04 16.05 15.83 15.91 1,458,566 -0.20(-1.21%)
Aug 08, 2022 16.12 16.25 16.07 16.11 3,696,322 +0.28(+1.79%)
Aug 05, 2022 15.80 15.98 15.70 15.82 3,719,515 -0.25(-1.58%)
Aug 04, 2022 16.00 16.14 15.98 16.08 2,628,496 +0.37(+2.36%)
Aug 03, 2022 15.65 15.78 15.58 15.71 2,206,012 +0.17(+1.07%)
Aug 02, 2022 15.72 15.78 15.54 15.54 2,404,750 -0.20(-1.30%)
Aug 01, 2022 15.76 15.84 15.60 15.75 2,528,816 -0.10(-0.62%)
Jul 29, 2022 15.62 15.93 15.56 15.84 3,285,162 +0.40(+2.59%)
Jul 28, 2022 15.20 15.49 15.10 15.44 4,320,341 +0.49(+3.26%)
Jul 27, 2022 14.84 14.99 14.69 14.96 3,634,012 +0.43(+2.96%)
Jul 26, 2022 15.07 15.08 14.42 14.53 9,746,523 -1.84(-11.26%)
Jul 25, 2022 16.31 16.46 16.23 16.37 2,623,961 +0.25(+1.57%)
Jul 22, 2022 16.23 16.27 15.97 16.12 1,798,145 -0.13(-0.78%)
Jul 21, 2022 15.95 16.26 15.92 16.24 2,319,744 +0.45(+2.84%)
Jul 20, 2022 15.85 15.97 15.72 15.80 2,755,469 -0.20(-1.28%)
Jul 19, 2022 15.82 16.06 15.76 16.00 3,056,963 +0.49(+3.14%)
Jul 18, 2022 15.72 15.82 15.44 15.51 4,323,853 +0.20(+1.27%)
Jul 15, 2022 15.01 15.35 14.94 15.32 2,933,941 +0.44(+2.95%)
Jul 14, 2022 14.88 14.94 14.71 14.88 3,338,384 -0.44(-2.87%)
Jul 13, 2022 15.34 15.40 15.05 15.32 2,681,927 -0.21(-1.38%)
Jul 12, 2022 15.31 15.77 15.28 15.53 2,720,353 +0.20(+1.27%)
Jul 11, 2022 15.42 15.48 15.30 15.34 2,803,470 -0.22(-1.44%)
Jul 08, 2022 15.60 15.63 15.40 15.56 3,253,093 +0.20(+1.27%)
Jul 07, 2022 15.29 15.43 15.28 15.37 3,089,595 +0.21(+1.42%)
Jul 06, 2022 15.00 15.24 14.97 15.15 4,970,878 -0.21(-1.40%)
Jul 05, 2022 15.05 15.37 14.91 15.37 3,781,702 -0.37(-2.36%)
Jul 01, 2022 15.52 15.75 15.38 15.74 3,703,951 -0.09(-0.55%)
Jun 30, 2022 15.59 15.90 15.46 15.82 3,690,808 -0.15(-0.92%)
Jun 29, 2022 16.16 16.16 15.94 15.97 2,191,515 -0.18(-1.09%)
Jun 28, 2022 16.47 16.58 16.12 16.15 2,292,381 -0.27(-1.66%)
Jun 27, 2022 16.48 16.53 16.26 16.42 2,905,704 +0.01(+0.06%)
Jun 24, 2022 16.12 16.45 16.07 16.41 4,645,604 +1.01(+6.59%)
Jun 23, 2022 15.61 15.62 15.14 15.40 2,833,338 -0.32(-2.05%)
Jun 22, 2022 15.52 15.86 15.50 15.72 3,283,069 +0.19(+1.19%)
Jun 21, 2022 15.64 15.71 15.49 15.53 3,275,464 +0.20(+1.34%)
Jun 17, 2022 15.41 15.51 15.13 15.33 4,216,165 +0.13(+0.83%)
Jun 16, 2022 15.46 15.51 15.14 15.20 7,952,143 -0.64(-4.06%)
Jun 15, 2022 15.89 16.02 15.58 15.84 7,284,612 +0.27(+1.75%)
Jun 14, 2022 15.77 15.87 15.45 15.57 5,691,666 -0.09(-0.56%)
Jun 13, 2022 15.83 15.93 15.60 15.66 7,117,303 -0.79(-4.80%)
Jun 10, 2022 16.54 16.57 16.31 16.45 5,297,984 -0.44(-2.60%)
Jun 09, 2022 17.44 17.46 16.89 16.89 4,803,555 -0.57(-3.24%)
Jun 08, 2022 17.64 17.84 17.43 17.45 5,921,191 -0.95(-5.14%)
Jun 07, 2022 18.23 18.42 18.17 18.40 2,596,737 -0.08(-0.42%)
Jun 06, 2022 18.53 18.74 18.44 18.48 2,099,357 +0.15(+0.80%)
Jun 03, 2022 18.50 18.53 18.25 18.33 1,926,894 -0.29(-1.57%)
Jun 02, 2022 18.46 18.64 18.29 18.63 3,055,283 +0.32(+1.76%)
Jun 01, 2022 18.41 18.44 18.17 18.30 6,275,240 -0.11(-0.58%)
May 31, 2022 18.39 18.51 18.34 18.41 3,280,574 -0.10(-0.53%)
May 27, 2022 18.27 18.53 18.25 18.51 5,064,099 +0.06(+0.32%)
May 26, 2022 18.19 18.54 18.19 18.45 2,501,409 +0.36(+2.00%)
May 25, 2022 17.96 18.21 17.91 18.09 3,289,515 -0.23(-1.28%)
May 24, 2022 18.16 18.38 18.01 18.32 3,815,420 +0.34(+1.90%)
May 23, 2022 17.77 18.08 17.75 17.98 2,944,065 +0.60(+3.42%)
May 20, 2022 17.44 17.47 16.99 17.39 3,513,341 +0.13(+0.74%)
May 19, 2022 17.00 17.36 16.98 17.26 4,300,428 +0.34(+2.02%)
May 18, 2022 17.00 17.13 16.83 16.92 3,002,707 -0.23(-1.37%)
May 17, 2022 17.10 17.21 17.03 17.15 2,769,911 +0.45(+2.69%)
May 16, 2022 16.77 16.82 16.53 16.70 4,183,322 -0.19(-1.10%)
May 13, 2022 16.67 16.97 16.64 16.89 3,892,949 +0.60(+3.65%)
May 12, 2022 16.23 16.51 16.02 16.29 5,029,467 +0.03(+0.18%)
May 11, 2022 16.49 16.80 16.25 16.26 4,416,962 -0.22(-1.36%)
May 10, 2022 16.62 16.64 16.19 16.49 5,053,347 +0.43(+2.67%)
May 09, 2022 16.49 16.51 15.98 16.06 6,736,662 -0.66(-3.97%)
May 06, 2022 16.70 16.87 16.54 16.72 5,116,318 -0.05(-0.29%)
May 05, 2022 17.17 17.22 16.55 16.77 5,394,966 -0.66(-3.81%)
May 04, 2022 16.86 17.43 16.78 17.43 5,997,634 +0.52(+3.06%)
May 03, 2022 16.87 16.99 16.80 16.92 3,613,100 +0.44(+2.66%)
May 02, 2022 16.38 16.49 16.16 16.48 3,404,747 +0.05(+0.30%)
Apr 29, 2022 16.86 17.02 16.41 16.43 4,249,467 -0.43(-2.55%)
Apr 28, 2022 16.77 16.93 16.50 16.86 3,831,567 +0.02(+0.12%)
Apr 27, 2022 16.64 16.94 16.62 16.84 4,909,765 +0.41(+2.49%)
Apr 26, 2022 16.93 17.06 16.42 16.43 4,837,007 -0.49(-2.88%)
Apr 25, 2022 16.82 16.99 16.45 16.92 5,697,251 +0.06(+0.35%)
Apr 22, 2022 17.16 17.18 16.79 16.86 5,064,039 -0.20(-1.20%)
Apr 21, 2022 17.63 17.66 17.02 17.06 3,129,364 -0.41(-2.35%)
Apr 20, 2022 17.61 17.69 17.39 17.47 2,794,123 +0.04(+0.22%)
Apr 19, 2022 17.33 17.45 17.28 17.43 3,136,397 +0.25(+1.48%)
Apr 18, 2022 17.09 17.28 17.03 17.18 2,489,376 +0.00(+0.00%)
Apr 14, 2022 17.33 17.38 17.16 17.18 4,294,261 -0.24(-1.40%)
Apr 13, 2022 17.28 17.44 17.24 17.43 3,496,587 +0.04(+0.22%)
Apr 12, 2022 17.66 17.74 17.32 17.39 3,066,543 -0.32(-1.82%)
Apr 11, 2022 17.92 18.06 17.70 17.71 3,655,673 -0.13(-0.70%)
Apr 08, 2022 17.69 18.01 17.69 17.83 3,140,989 -0.06(-0.32%)
Apr 07, 2022 17.83 17.97 17.55 17.89 4,424,155 +0.00(+0.00%)
Apr 06, 2022 17.75 17.97 17.67 17.89 4,876,886 -0.34(-1.85%)
Apr 05, 2022 18.55 18.55 18.18 18.23 4,661,836 -0.98(-5.11%)
Apr 04, 2022 19.07 19.22 19.01 19.21 4,069,399 +0.26(+1.37%)
Apr 01, 2022 18.97 19.02 18.72 18.95 3,589,516 +0.14(+0.77%)
Mar 31, 2022 19.09 19.13 18.81 18.81 4,563,635 +0.08(+0.41%)
Mar 30, 2022 18.93 18.94 18.63 18.73 2,851,217 -0.20(-1.07%)
Mar 29, 2022 18.92 19.05 18.73 18.93 3,408,950 +0.45(+2.45%)
Mar 28, 2022 18.64 18.66 18.24 18.48 3,719,454 -0.13(-0.72%)
Mar 25, 2022 18.43 18.62 18.40 18.61 3,368,120 +0.23(+1.26%)
Mar 24, 2022 18.31 18.40 18.23 18.38 2,829,112 +0.18(+1.01%)
Mar 23, 2022 18.22 18.38 18.14 18.20 4,181,312 -0.28(-1.51%)
Mar 22, 2022 18.40 18.57 18.37 18.48 4,829,424 +0.43(+2.40%)
Mar 21, 2022 18.06 18.11 17.92 18.04 6,337,689 +0.13(+0.75%)
Mar 18, 2022 17.55 17.93 17.50 17.91 5,575,962 +0.28(+1.58%)
Mar 17, 2022 17.35 17.66 17.27 17.63 6,409,065 +0.23(+1.33%)
Mar 16, 2022 17.00 17.47 16.94 17.40 7,615,210 +0.93(+5.67%)
Mar 15, 2022 16.46 16.52 16.22 16.47 6,639,573 +0.11(+0.65%)
Mar 14, 2022 16.60 16.70 16.21 16.36 9,761,127 +0.38(+2.35%)
Mar 11, 2022 16.43 16.50 15.98 15.99 8,168,095 -0.03(-0.18%)
Mar 10, 2022 16.07 16.25 15.92 16.01 9,730,013 -0.25(-1.54%)
Mar 09, 2022 16.33 16.50 16.21 16.26 11,903,304 +0.70(+4.51%)
Mar 08, 2022 15.50 16.02 15.20 15.56 17,542,298 +1.01(+6.94%)
Mar 07, 2022 15.00 15.13 14.47 14.55 12,896,006 -0.74(-4.85%)
Mar 04, 2022 15.55 15.57 15.12 15.29 9,929,855 -1.10(-6.69%)
Mar 03, 2022 16.84 16.86 16.30 16.39 8,457,055 -0.46(-2.74%)
Mar 02, 2022 16.77 16.96 16.71 16.85 6,322,039 +0.13(+0.75%)
Mar 01, 2022 17.25 17.27 16.50 16.73 9,577,649 -0.73(-4.19%)
Feb 28, 2022 17.46 17.74 17.31 17.46 7,486,698 -0.68(-3.77%)
Feb 25, 2022 17.98 18.21 17.99 18.14 6,569,576 +0.87(+5.01%)
Feb 24, 2022 16.80 17.28 16.72 17.27 13,064,722 -1.19(-6.46%)
Feb 23, 2022 18.87 18.94 18.40 18.47 3,740,131 -0.25(-1.34%)
Feb 22, 2022 18.76 19.01 18.51 18.72 6,131,525 -0.68(-3.52%)
Feb 18, 2022 19.40 0 -0.03(-0.15%)
Feb 17, 2022 19.55 19.63 19.36 19.43 3,594,143 -0.30(-1.51%)
Feb 16, 2022 19.53 19.81 19.52 19.73 4,007,960 -0.21(-1.06%)
Feb 15, 2022 19.86 20.02 19.80 19.94 3,654,738 +0.13(+0.63%)
Feb 14, 2022 19.82 19.92 19.67 19.82 6,191,104 -0.12(-0.58%)
Feb 11, 2022 20.21 20.48 19.81 19.93 7,278,680 -0.45(-2.22%)
Feb 10, 2022 20.50 20.68 20.32 20.38 4,186,805 -0.12(-0.56%)
Feb 09, 2022 20.59 20.64 20.46 20.50 3,917,115 +0.25(+1.24%)
Feb 08, 2022 20.05 20.27 19.96 20.25 4,087,292 +0.41(+2.09%)
Feb 07, 2022 19.73 19.92 19.61 19.83 3,617,040 +0.19(+0.98%)
Feb 04, 2022 19.37 19.72 19.36 19.64 4,385,347 +0.04(+0.20%)
Feb 03, 2022 19.83 19.58 19.60 4,356,885 -0.15(-0.78%)
Feb 02, 2022 19.71 19.84 19.50 19.76 5,722,661 +0.13(+0.64%)
Feb 01, 2022 19.03 19.63 19.00 19.63 9,941,733 +1.66(+9.27%)
Jan 31, 2022 17.67 17.98 17.97 6,473,177 +0.23(+1.30%)
Jan 28, 2022 17.45 17.74 17.38 17.74 9,812,969 +0.01(+0.05%)
Jan 27, 2022 17.93 18.07 17.54 17.73 8,908,177 -0.37(-2.02%)
Jan 26, 2022 18.27 18.30 17.92 18.09 6,428,273 +0.18(+1.02%)
Jan 25, 2022 17.66 17.98 17.46 17.91 6,289,680 +0.13(+0.76%)
Jan 24, 2022 17.66 17.80 17.34 17.78 12,339,835 -0.54(-2.94%)
Jan 21, 2022 18.50 18.51 18.25 18.31 8,143,190 -0.13(-0.68%)
Jan 20, 2022 18.49 18.65 18.41 18.44 6,666,378 -0.01(-0.05%)
Jan 19, 2022 18.69 18.70 18.44 18.45 2,817,135 -0.21(-1.13%)
Jan 18, 2022 18.78 18.80 18.44 18.66 5,929,910 -0.22(-1.17%)
Jan 14, 2022 18.88 0 +0.05(+0.26%)
Jan 13, 2022 18.97 19.04 18.81 18.83 2,472,092 +0.00(+0.00%)
Jan 12, 2022 18.72 18.86 18.70 18.83 2,364,123 +0.20(+1.08%)
Jan 11, 2022 18.53 18.66 18.45 18.63 2,644,743 +0.12(+0.62%)
Jan 10, 2022 18.51 18.54 18.34 18.52 3,678,210 -0.11(-0.57%)
Jan 07, 2022 18.57 18.66 18.51 18.62 3,194,807 +0.32(+1.74%)
Jan 06, 2022 18.21 18.33 18.06 18.30 4,269,706 +0.61(+3.43%)
Jan 05, 2022 17.96 18.04 17.65 17.70 2,980,242 -0.22(-1.23%)
Jan 04, 2022 17.80 18.00 17.75 17.92 2,455,674 +0.48(+2.76%)
Jan 03, 2022 17.30 17.48 17.29 17.44 1,960,933 +0.24(+1.40%)
Dec 31, 2021 17.25 17.27 17.16 17.20 1,131,627 -0.05(-0.28%)
Dec 30, 2021 17.36 17.40 17.25 17.25 1,868,822 -0.12(-0.67%)
Dec 29, 2021 17.30 17.43 17.27 17.36 1,377,128 -0.07(-0.39%)
Dec 28, 2021 17.36 17.46 17.35 17.43 1,126,701 +0.04(+0.22%)
Dec 27, 2021 17.25 17.40 17.20 17.39 1,093,429 +0.24(+1.40%)
Dec 23, 2021 17.05 17.21 17.02 17.15 1,477,709 +0.22(+1.31%)
Dec 22, 2021 16.77 16.95 16.73 16.93 1,669,470 +0.13(+0.74%)
Dec 21, 2021 16.79 16.88 16.75 16.80 1,979,739 +0.20(+1.22%)
Dec 20, 2021 16.59 16.63 16.45 16.60 2,675,740 -0.15(-0.92%)
Dec 17, 2021 17.03 17.03 16.74 16.76 2,568,404 -0.43(-2.52%)
Dec 16, 2021 17.27 17.31 17.14 17.19 2,145,084 +0.26(+1.53%)
Dec 15, 2021 16.97 16.97 16.79 16.93 2,385,707 -0.16(-0.96%)
Dec 14, 2021 17.07 17.22 16.98 17.09 2,282,593 -0.01(-0.06%)
Dec 13, 2021 17.35 17.37 17.10 17.10 3,023,825 -0.13(-0.73%)
Dec 10, 2021 17.18 17.28 17.13 17.23 2,305,428 -0.02(-0.11%)
Dec 09, 2021 17.25 17.28 17.18 17.25 1,454,885 -0.11(-0.61%)
Dec 08, 2021 17.35 17.43 17.32 17.35 1,604,199 +0.01(+0.06%)
Dec 07, 2021 17.28 17.44 17.26 17.34 1,819,059 +0.28(+1.64%)
Dec 06, 2021 17.08 17.18 17.02 17.06 2,836,680 +0.21(+1.26%)
Dec 03, 2021 17.08 17.08 16.76 16.85 1,977,256 -0.21(-1.24%)
Dec 02, 2021 16.74 17.14 16.72 17.06 2,674,810 +0.52(+3.14%)
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.