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

Ubisoft Ent. ADR (OP: UBSFY )

4.495 -0.165 (-3.54%)
Streaming Delayed Price Updated: 1:29 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, 2014 3.500 3.585 3.500 3.560 57,264 +0.25(+7.55%)
Oct 30, 2014 3.310 3.310 3.310 3.310 3,600 +0.05(+1.53%)
Oct 29, 2014 3.260 3.320 3.260 3.260 5,483 +0.15(+4.82%)
Oct 28, 2014 3.230 3.230 3.110 3.110 620 +0.05(+1.80%)
Oct 27, 2014 3.080 3.110 3.050 3.055 9,704 -0.05(-1.77%)
Oct 24, 2014 3.130 3.130 3.110 3.110 9,241 -0.03(-0.96%)
Oct 23, 2014 3.130 3.140 3.130 3.140 9,100 +0.03(+0.96%)
Oct 22, 2014 3.150 3.150 3.110 3.110 4,356 +0.02(+0.81%)
Oct 21, 2014 3.085 3.085 3.085 3.085 200 +0.08(+2.83%)
Oct 17, 2014 3.000 3.000 3.000 1 +0.08(+2.74%)
Oct 16, 2014 2.920 2.920 2.920 2.920 1,000 -0.05(-1.68%)
Oct 15, 2014 2.970 2.970 2.890 2.970 18,205 -0.01(-0.50%)
Oct 14, 2014 3.000 3.000 2.985 2.985 6,188 +0.11(+4.01%)
Oct 13, 2014 2.870 2.900 2.870 2.870 10,774 +0.00(+0.00%)
Oct 10, 2014 2.920 2.920 2.850 2.870 55,785 -0.13(-4.33%)
Oct 09, 2014 3.020 3.040 2.970 3.000 25,132 -0.09(-2.91%)
Oct 08, 2014 3.050 3.090 3.000 3.090 22,378 -0.01(-0.32%)
Oct 07, 2014 3.120 3.120 3.100 3.100 9,205 -0.10(-3.13%)
Oct 06, 2014 3.190 3.220 3.190 3.200 26,837 -0.04(-1.23%)
Oct 03, 2014 3.240 3.240 3.240 3.240 2,113 +0.09(+2.86%)
Oct 02, 2014 3.150 3.200 3.150 3.150 7,332 -0.06(-1.87%)
Oct 01, 2014 3.230 3.230 3.190 3.210 11,480 -0.05(-1.53%)
Sep 30, 2014 3.290 3.290 3.260 3.260 6,815 -0.15(-4.40%)
Sep 29, 2014 3.300 3.410 3.300 3.410 492 +0.18(+5.57%)
Sep 26, 2014 3.233 3.233 3.230 3.230 2,502 +0.06(+1.89%)
Sep 25, 2014 3.168 3.180 3.129 3.170 2,929 -0.02(-0.63%)
Sep 24, 2014 3.260 3.260 3.190 3.190 3,996 -0.11(-3.33%)
Sep 23, 2014 3.330 3.330 3.300 3.300 1,736 -0.03(-0.90%)
Sep 22, 2014 3.380 3.390 3.330 3.330 2,726 +0.02(+0.51%)
Sep 19, 2014 3.308 3.330 3.308 3.313 2,519 -0.14(-3.97%)
Sep 18, 2014 3.450 3.450 3.450 3.450 110 -0.03(-0.86%)
Sep 17, 2014 3.500 3.500 3.480 3.480 7,018 +0.04(+1.16%)
Sep 16, 2014 3.370 3.440 3.370 3.440 6,551 -0.04(-1.15%)
Sep 15, 2014 3.460 3.480 3.400 3.480 1,820 -0.02(-0.57%)
Sep 12, 2014 3.500 3.480 3.500 12,132 +0.10(+2.94%)
Sep 11, 2014 3.370 3.400 3.370 3.400 2,603 +0.13(+3.98%)
Sep 10, 2014 3.270 3.270 3.255 3.270 835 -0.01(-0.31%)
Sep 08, 2014 3.280 3.280 3.280 30 -0.07(-2.09%)
Sep 05, 2014 3.288 3.350 3.288 3.350 2,063 +0.01(+0.30%)
Sep 04, 2014 3.330 3.330 3.340 1,535 +0.01(+0.30%)
Sep 03, 2014 3.310 3.330 3.310 3.330 2,744 +0.06(+1.68%)
Sep 02, 2014 3.270 3.290 3.270 3.275 598 -0.02(-0.49%)
Aug 28, 2014 3.291 3.291 3.291 0 -0.08(-2.34%)
Aug 27, 2014 3.370 3.370 3.370 3.370 190 +0.00(+0.00%)
Aug 26, 2014 3.420 3.370 3.370 1,800 +0.04(+1.35%)
Aug 25, 2014 3.339 3.339 3.325 3.325 1,300 +0.04(+1.06%)
Aug 22, 2014 3.280 3.330 3.280 3.290 5,753 -0.07(-2.08%)
Aug 21, 2014 3.320 3.360 3.320 3.360 2,551 +0.06(+1.82%)
Aug 20, 2014 3.270 3.300 3.270 3.300 706 +0.01(+0.30%)
Aug 19, 2014 3.280 3.299 3.280 3.290 3,492 +0.15(+4.78%)
Aug 15, 2014 3.140 3.140 3.140 0 -0.01(-0.48%)
Aug 14, 2014 3.190 3.190 3.155 3.155 3,477 +0.02(+0.80%)
Aug 13, 2014 3.120 3.130 3.130 8,538 +0.01(+0.32%)
Aug 12, 2014 3.100 3.120 3.100 3.120 267 +0.04(+1.30%)
Aug 11, 2014 3.050 3.080 3.042 3.080 4,270 +0.11(+3.70%)
Aug 08, 2014 2.922 2.970 2.910 2.970 6,630 +0.02(+0.68%)
Aug 07, 2014 2.985 2.990 2.950 2.950 22,518 -0.05(-1.67%)
Aug 06, 2014 2.950 3.040 2.940 3.000 25,581 -0.13(-4.15%)
Aug 05, 2014 3.130 3.148 3.130 3.130 5,820 +0.10(+3.30%)
Aug 04, 2014 3.050 3.050 2.980 3.030 11,989 -0.17(-5.31%)
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.