UBS: Historical Prices for UBS AG (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	16.15	16.42	16.13	16.21	2,680,000	16.21
20-Nov-09	15.69	15.97	15.68	15.95	3,677,300	15.95
19-Nov-09	16.47	16.49	16.12	16.24	3,105,000	16.24
18-Nov-09	16.87	16.90	16.56	16.70	3,816,700	16.70
17-Nov-09	17.14	17.16	16.51	16.74	5,541,400	16.74
16-Nov-09	17.24	17.55	17.19	17.35	3,306,800	17.35
13-Nov-09	16.72	17.04	16.53	16.97	2,786,000	16.97
12-Nov-09	17.24	17.25	16.69	16.78	6,198,000	16.78
11-Nov-09	17.50	17.60	17.22	17.26	1,463,100	17.26
10-Nov-09	16.99	17.27	16.97	17.23	2,502,600	17.23
9-Nov-09	17.02	17.44	17.00	17.33	2,708,800	17.33
6-Nov-09	16.58	16.79	16.48	16.68	2,188,800	16.68
5-Nov-09	16.53	16.69	16.40	16.69	3,155,500	16.69
4-Nov-09	16.59	16.82	16.36	16.42	4,176,400	16.42
3-Nov-09	15.70	16.26	15.67	16.24	9,532,500	16.24
2-Nov-09	16.77	17.21	16.51	16.78	4,670,100	16.78
30-Oct-09	17.26	17.32	16.46	16.59	5,719,800	16.59
29-Oct-09	17.44	17.50	17.15	17.44	3,082,600	17.44
28-Oct-09	16.94	17.08	16.51	16.59	4,096,200	16.59
27-Oct-09	17.63	17.71	17.22	17.35	4,860,300	17.35
26-Oct-09	18.06	18.21	17.44	17.51	3,698,100	17.51
23-Oct-09	18.50	18.51	18.04	18.09	2,621,500	18.09
22-Oct-09	18.68	18.97	18.40	18.91	2,768,000	18.91
21-Oct-09	18.58	19.18	18.58	18.71	7,088,300	18.71
20-Oct-09	19.03	19.04	18.66	18.80	7,013,000	18.80
19-Oct-09	18.83	18.97	18.64	18.80	5,546,700	18.80
16-Oct-09	18.41	18.67	18.30	18.61	2,670,300	18.61
15-Oct-09	18.72	18.91	18.61	18.88	2,941,000	18.88
14-Oct-09	18.88	19.05	18.74	18.98	3,679,100	18.98
13-Oct-09	18.21	18.28	17.91	18.10	2,759,100	18.10
12-Oct-09	17.97	18.11	17.78	17.88	2,323,800	17.88
9-Oct-09	17.80	17.86	17.50	17.66	3,339,500	17.66
8-Oct-09	17.73	18.00	17.61	17.75	4,975,200	17.75
7-Oct-09	17.81	17.92	17.62	17.82	3,627,500	17.82
6-Oct-09	17.69	18.24	17.69	17.90	4,481,400	17.90
5-Oct-09	17.15	17.69	17.10	17.50	6,683,600	17.50
2-Oct-09	16.95	17.54	16.90	17.32	3,470,200	17.32
1-Oct-09	18.02	18.04	17.44	17.45	4,741,800	17.45
30-Sep-09	18.26	18.50	18.01	18.31	3,228,600	18.31
29-Sep-09	18.43	18.55	18.29	18.40	2,748,600	18.40
28-Sep-09	18.21	18.74	18.20	18.71	2,052,900	18.71
25-Sep-09	18.19	18.36	17.96	18.11	2,472,800	18.11
24-Sep-09	18.74	18.83	18.18	18.44	4,215,800	18.44
23-Sep-09	19.01	19.32	18.74	18.75	2,813,200	18.75
22-Sep-09	18.78	19.00	18.74	18.86	3,460,500	18.86
21-Sep-09	18.45	18.81	18.41	18.72	2,212,200	18.72
18-Sep-09	18.73	18.97	18.50	18.75	3,931,000	18.75
17-Sep-09	18.56	18.66	18.20	18.51	3,084,100	18.51
16-Sep-09	18.44	18.85	18.31	18.83	4,156,300	18.83
15-Sep-09	17.93	18.32	17.78	18.14	2,893,700	18.14
14-Sep-09	17.77	18.19	17.71	18.13	2,833,400	18.13
11-Sep-09	17.95	18.07	17.87	17.92	3,948,000	17.92
10-Sep-09	18.04	18.26	17.76	18.18	4,025,100	18.18
9-Sep-09	18.10	18.42	17.99	18.26	3,791,900	18.26
8-Sep-09	18.42	18.46	18.12	18.44	4,430,400	18.44
4-Sep-09	17.69	18.20	17.57	18.14	4,278,500	18.14
3-Sep-09	17.45	17.72	17.26	17.68	4,858,300	17.68
2-Sep-09	16.68	17.09	16.63	16.84	4,237,400	16.84
1-Sep-09	17.67	17.97	16.92	17.02	6,356,100	17.02
31-Aug-09	18.38	18.54	18.17	18.32	6,175,600	18.32
28-Aug-09	18.41	18.55	18.22	18.34	5,642,300	18.34
27-Aug-09	17.72	18.27	17.52	18.21	7,491,300	18.21
26-Aug-09	17.36	17.49	17.13	17.38	4,554,900	17.38
25-Aug-09	17.78	17.84	17.35	17.51	4,779,500	17.51
24-Aug-09	17.45	17.84	17.22	17.36	6,018,000	17.36
21-Aug-09	17.46	17.71	17.41	17.54	8,528,500	17.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions