Dow Up0.13% Nasdaq Up0.10%

More On UBSN.VX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

UBS N (UBSN.VX)

-VTX
16.43 Up 0.14(0.86%) 11:26AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 18, 200822.0422.0819.8622.04021.74
Jul 17, 200820.1021.0319.6320.10019.83
Jul 16, 200819.0019.1117.5519.00018.73
Jul 15, 200818.3018.8817.9518.30018.04
Jul 14, 200819.6020.4019.5519.60019.33
Jul 11, 200819.5820.8419.5019.58019.31
Jul 10, 200820.6021.1420.1620.60020.32
Jul 9, 200820.9921.2820.3820.99020.70
Jul 8, 200819.7420.0819.0019.74019.47
Jul 7, 200820.0820.4219.5720.0813,796,70019.80
Jul 4, 200820.8320.8320.6520.8322,00020.54
Jul 1, 200819.8919.9419.8819.8915,00019.62
Jun 26, 200822.9523.3022.3222.952,40022.63
Jun 25, 200824.0424.0423.3624.04023.71
Jun 24, 200823.0623.0623.0423.0660022.74
Jun 20, 200822.8622.8622.8622.86022.55
Jun 19, 200824.1824.2024.1624.1820023.85
Jun 16, 200825.5025.5025.5025.5070025.15
Jun 9, 200824.2224.2224.2224.2266,60023.89
Jun 6, 200825.6525.6525.6525.6530,00025.30
Jun 4, 200825.1225.1225.1225.12107,70024.78
Jun 2, 200824.6424.6524.6424.6420024.30
May 21, 200830.3430.3430.3430.34029.92
May 7, 200834.6034.6034.5234.6064,90034.12
May 5, 200836.9237.4136.8136.924,00036.41
Apr 28, 200836.6936.8936.1336.6940036.19
Apr 25, 200837.0037.0036.9837.00150,00036.49
Apr 23, 200835.1635.5334.0535.1620034.68
Apr 22, 200835.6335.7935.3135.638,00035.14
Apr 15, 200833.6133.6133.6133.613,50033.15
Apr 8, 200835.2635.8635.2535.2620034.78
Apr 1, 200830.6630.6630.6630.6620,00030.24
Mar 31, 200828.6528.6528.6328.6540,00028.26
Mar 17, 200825.9326.4025.6425.931,30025.57
Mar 12, 200831.9832.0231.9831.9870031.54
Mar 11, 200829.2029.2029.0629.203,30028.80
Feb 28, 200835.6536.1135.6535.657,20035.16
Feb 26, 200837.5537.5637.4437.5534,30037.03
Feb 21, 200836.5136.9236.5136.515,00036.01
Feb 20, 200835.4435.4435.4435.443,40034.95
Feb 18, 200835.1335.1335.1335.133,80034.65
Feb 15, 200836.0536.1836.0236.0513,90035.56
Feb 14, 200837.1438.4237.0637.14036.63
Feb 13, 200840.5940.5940.5940.596,00040.03
Feb 11, 200840.1040.1040.1040.101,60039.55
Feb 8, 200840.9841.6440.9840.981,20040.42
Feb 6, 200841.9841.9841.0141.981,50041.40
Feb 5, 200842.2543.0942.2542.256,20041.67
Feb 4, 200843.6643.6643.6643.66043.06
Feb 1, 200845.0245.8443.1145.025,00044.40
Jan 31, 200842.8842.8842.1542.8850,00042.29
Jan 30, 200846.0946.0945.8546.0912,70045.46
Jan 21, 200840.3741.6140.3340.3718,80039.82
Jan 18, 200845.2445.4544.8645.246,60044.62
Jan 17, 200845.6647.2045.6645.662,00045.03
Jan 16, 200846.2746.2746.2746.27045.63
Jan 15, 200848.2549.2347.9748.2530,00047.59
Jan 11, 200848.8649.3248.8648.861,90048.19
Jan 10, 200848.7048.7048.7048.7060048.03
Jan 9, 200848.9549.2148.8948.95048.28
Jan 4, 200849.5149.5949.2349.513,20048.83
Dec 21, 200752.6752.6752.6752.67051.95
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in CHF.