Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

4.460 -0.200 (-4.29%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2.580 2.580 2.514 2.542 10,880 +0.03(+1.36%)
Oct 30, 2013 2.530 2.530 2.480 2.508 29,379 +0.05(+2.03%)
Oct 29, 2013 2.469 2.490 2.450 2.458 7,620 +0.04(+1.57%)
Oct 28, 2013 2.470 2.470 2.420 2.420 9,152 -0.01(-0.41%)
Oct 25, 2013 2.468 2.480 2.430 2.430 14,726 -0.04(-1.62%)
Oct 24, 2013 2.480 2.510 2.470 2.470 28,035 +0.07(+2.92%)
Oct 23, 2013 2.393 2.428 2.350 2.400 38,547 -0.01(-0.41%)
Oct 22, 2013 2.430 2.430 2.370 2.410 66,928 +0.00(+0.00%)
Oct 21, 2013 2.480 2.480 2.410 2.410 11,150 -0.03(-1.27%)
Oct 18, 2013 2.396 2.510 2.396 2.441 30,786 +0.02(+0.87%)
Oct 17, 2013 2.306 2.420 2.280 2.420 116,603 +0.07(+2.98%)
Oct 16, 2013 2.280 2.350 2.260 2.350 54,782 -0.56(-19.24%)
Oct 15, 2013 2.910 2.910 2.910 2.910 120 -0.07(-2.35%)
Oct 14, 2013 2.990 2.990 2.980 2.980 200 -0.02(-0.67%)
Oct 11, 2013 2.920 3.000 2.920 3.000 1,619 +0.10(+3.45%)
Oct 10, 2013 2.850 2.900 2.850 2.900 623 -0.00(-0.07%)
Oct 09, 2013 2.940 2.940 2.876 2.902 7,940 -0.11(-3.59%)
Oct 08, 2013 3.010 3.010 3.010 3.010 500 -0.03(-0.99%)
Oct 07, 2013 3.021 3.040 3.021 3.040 382 -0.03(-1.04%)
Oct 04, 2013 3.080 3.080 3.072 3.072 390 +0.05(+1.79%)
Oct 03, 2013 3.050 3.050 3.000 3.018 2,867 -0.18(-5.69%)
Oct 02, 2013 3.200 3.200 3.200 3.200 100 -0.01(-0.47%)
Oct 01, 2013 3.090 3.270 3.090 3.215 1,201 +0.15(+5.07%)
Sep 27, 2013 3.060 3.060 3.060 3.060 100 -0.01(-0.33%)
Sep 25, 2013 3.070 3.070 3.070 0 +0.01(+0.33%)
Sep 24, 2013 3.048 3.068 3.048 3.060 3,110 -0.09(-2.86%)
Sep 23, 2013 3.150 3.150 3.150 3.150 3,000 -0.06(-1.87%)
Sep 20, 2013 3.240 3.240 3.208 3.210 1,255 +0.01(+0.31%)
Sep 19, 2013 3.200 3.200 3.200 3.200 500 +0.14(+4.58%)
Sep 13, 2013 3.060 3.060 3.060 0 -0.13(-4.08%)
Sep 12, 2013 3.150 3.190 3.150 3.190 200 +0.05(+1.59%)
Sep 11, 2013 3.150 3.150 3.140 3.140 450 +0.12(+3.97%)
Sep 09, 2013 3.020 3.020 3.020 0 -0.06(-1.95%)
Sep 06, 2013 3.020 3.080 3.020 3.080 1,080 +0.08(+2.67%)
Sep 05, 2013 3.000 3.000 3.000 3.000 100 -0.06(-1.96%)
Sep 03, 2013 3.060 3.060 3.060 0 +0.06(+2.00%)
Aug 30, 2013 3.080 3.080 3.000 3.000 3,800 -0.05(-1.64%)
Aug 28, 2013 3.050 3.050 3.050 0 -0.05(-1.61%)
Aug 27, 2013 3.150 3.150 3.070 3.100 1,050 -0.15(-4.62%)
Aug 26, 2013 3.201 3.250 3.201 3.250 490 -0.01(-0.43%)
Aug 22, 2013 3.264 3.264 3.264 0 +0.16(+5.14%)
Aug 21, 2013 3.200 3.210 3.104 3.104 2,007 -0.04(-1.13%)
Aug 20, 2013 3.130 3.140 3.130 3.140 2,000 -0.01(-0.32%)
Aug 19, 2013 3.119 3.150 3.119 3.150 2,430 +0.00(+0.00%)
Aug 16, 2013 3.164 3.164 3.140 3.150 1,400 +0.00(+0.00%)
Aug 15, 2013 3.150 3.150 3.150 3.150 200 +0.06(+1.94%)
Aug 14, 2013 3.220 3.220 3.090 3.090 1,237 -0.11(-3.44%)
Aug 13, 2013 3.200 3.200 3.200 3.200 100 -0.03(-0.93%)
Aug 12, 2013 3.230 3.230 3.230 3.230 200 -0.01(-0.31%)
Aug 09, 2013 3.200 3.240 3.200 3.240 1,380 +0.04(+1.25%)
Aug 08, 2013 3.200 3.200 3.200 3.200 200 +0.14(+4.58%)
Aug 07, 2013 3.167 3.180 3.060 3.060 1,375 -0.12(-3.67%)
Aug 06, 2013 3.180 3.180 3.176 3.176 1,300 +0.02(+0.52%)
Aug 05, 2013 3.160 3.160 3.160 3.160 950 -0.01(-0.32%)
Aug 02, 2013 3.160 3.170 3.050 3.170 1,233 -0.01(-0.31%)
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.