Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
UBS AG Add to My Watchlist (NYSE: UBS) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     UBS AG 15.66 -0.43 (-2.67%) 3,329,817
Historical Data for UBS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 15.46 15.70 15.41 3,329,817 15.66 -0.43   -2.67%
11/26/09 15.96 16.16 15.89 2,989,518 16.09 0.00   0.00%
11/25/09 15.96 16.16 15.89 2,989,518 16.09 +0.18   +1.13%
11/24/09 16.05 16.12 15.86 3,809,990 15.91 -0.30   -1.85%
11/23/09 16.15 16.42 16.13 2,679,950 16.21 +0.26   +1.63%
11/20/09 15.69 15.97 15.68 3,677,252 15.95 -0.29   -1.79%
11/19/09 16.47 16.49 16.12 3,104,991 16.24 -0.46   -2.75%
11/18/09 16.87 16.90 16.56 3,816,607 16.70 -0.04   -0.24%
11/17/09 17.14 17.16 16.51 5,541,342 16.74 -0.61   -3.52%
11/16/09 17.24 17.55 17.19 3,306,712 17.35 +0.38   +2.24%
11/13/09 16.68 17.04 16.53 2,803,971 16.97 +0.19   +1.13%
11/12/09 17.24 23.80 16.69 6,183,596 16.78 -0.48   -2.78%
11/11/09 17.50 17.60 17.22 1,463,089 17.26 +0.03   +0.17%
11/10/09 16.99 17.27 16.97 2,502,600 17.23 -0.10   -0.58%
11/09/09 17.02 17.44 17.00 2,708,778 17.33 +0.65   +3.90%
11/06/09 16.58 16.79 16.48 2,188,797 16.68 -0.01   -0.06%
11/05/09 16.53 16.69 16.40 3,155,492 16.69 +0.27   +1.64%
11/04/09 16.59 16.82 16.36 4,176,311 16.42 +0.18   +1.11%
11/03/09 15.70 16.26 15.67 9,532,433 16.24 -0.54   -3.22%
11/02/09 16.77 17.21 16.51 4,670,076 16.78 +0.19   +1.15%
10/30/09 17.26 17.32 16.46 5,740,966 16.59 -0.85   -4.87%
10/29/09 17.44 17.50 17.15 3,082,549 17.44 +0.85   +5.12%
10/28/09 16.94 17.08 16.51 4,096,198 16.59 -0.76   -4.38%
10/27/09 17.63 17.71 17.22 4,860,286 17.35 -0.16   -0.91%
10/26/09 18.06 18.21 17.44 3,698,041 17.51 -0.58   -3.21%
10/23/09 18.33 18.37 18.04 2,621,490 18.09 -0.82   -4.34%
10/22/09 18.68 18.97 18.40 2,767,999 18.91 +0.20   +1.07%
10/21/09 18.58 19.18 18.58 7,088,207 18.71 -0.09   -0.48%
10/20/09 18.73 18.88 18.66 7,012,997 18.80 0.00   0.00%
10/19/09 18.83 18.96 18.64 5,546,633 18.80 +0.19   +1.02%
10/16/09 18.41 18.67 18.30 2,670,235 18.61 -0.27   -1.43%
10/15/09 18.72 18.91 18.61 2,940,961 18.88 -0.10   -0.53%
10/14/09 18.88 19.05 18.76 3,679,058 18.98 +0.88   +4.86%
10/13/09 18.21 18.28 17.91 2,759,077 18.10 +0.22   +1.23%
10/12/09 18.02 18.11 17.78 2,323,713 17.88 +0.22   +1.25%
10/09/09 17.80 17.86 17.50 3,339,426 17.66 -0.09   -0.51%
10/08/09 17.73 18.00 17.61 4,975,105 17.75 -0.07   -0.39%
10/07/09 17.81 17.92 17.62 3,627,417 17.82 -0.08   -0.45%
10/06/09 17.69 18.24 17.69 4,481,360 17.90 +0.40   +2.29%
10/05/09 17.15 17.69 17.10 6,683,557 17.50 +0.16   +0.91%
10/02/09 16.95 17.54 16.90 3,470,189 17.34 -0.11   -0.62%
10/01/09 18.02 18.04 17.44 4,741,765 17.45 -0.86   -4.70%
09/30/09 18.26 18.50 18.01 3,228,548 18.31 -0.09   -0.49%
09/29/09 18.43 18.55 18.29 2,748,535 18.40 -0.26   -1.39%
09/28/09 18.21 18.74 18.20 2,052,887 18.66 +0.55   +3.04%
09/25/09 18.19 18.36 17.96 2,472,712 18.11 -0.33   -1.79%
09/24/09 18.74 18.83 18.18 4,215,719 18.44 -0.31   -1.65%
09/23/09 19.01 19.32 18.74 2,813,152 18.75 -0.11   -0.58%
09/22/09 18.78 19.00 18.74 3,460,437 18.86 +0.14   +0.75%
09/21/09 18.45 18.81 18.41 2,212,172 18.72 -0.03   -0.16%
09/18/09 18.73 18.97 18.50 3,930,948 18.75 +0.24   +1.30%
09/17/09 18.56 18.66 18.20 3,084,030 18.51 +0.06   +0.32%
09/16/09 18.44 18.85 18.31 4,156,292 18.45 +0.31   +1.72%
09/15/09 17.93 18.32 17.78 2,893,662 18.14 +0.01   +0.06%
09/14/09 17.77 18.19 17.71 2,833,306 18.13 +0.21   +1.17%
09/11/09 17.95 18.07 17.87 3,947,916 17.92 -0.26   -1.43%
09/10/09 18.04 18.26 17.76 4,025,056 18.18 -0.08   -0.44%
09/09/09 18.10 18.42 17.99 3,791,885 18.26 -0.18   -0.98%
09/08/09 18.42 18.46 18.12 4,430,377 18.44 +0.30   +1.65%
09/07/09 17.69 18.20 17.57 4,278,736 18.14 0.00   0.00%
09/04/09 17.69 18.20 17.57 4,278,436 18.14 +0.46   +2.60%
09/03/09 17.45 17.72 17.26 4,858,268 17.68 +0.84   +4.99%
09/02/09 16.68 17.09 16.63 4,237,337 16.84 -0.18   -1.06%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend