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: 3:26 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, 2016 6.740 6.740 6.740 15 -0.02(-0.30%)
Oct 28, 2016 6.760 6.760 6.760 6.760 400 +0.11(+1.65%)
Oct 27, 2016 6.650 6.650 6.650 6.650 730 -0.08(-1.19%)
Oct 26, 2016 6.750 6.750 6.730 6.730 3,119 -0.07(-1.09%)
Oct 25, 2016 6.800 6.804 6.780 6.804 4,331 +0.00(+0.06%)
Oct 24, 2016 6.850 6.850 6.800 6.800 4,988 -0.14(-2.02%)
Oct 21, 2016 6.940 6.940 6.940 6.940 135 +0.03(+0.43%)
Oct 20, 2016 6.910 6.910 6.910 6.910 5,932 -0.12(-1.64%)
Oct 19, 2016 7.050 7.070 7.025 7.025 4,481 -0.03(-0.43%)
Oct 18, 2016 7.055 7.055 7.055 7.055 597 +0.05(+0.71%)
Oct 17, 2016 7.000 7.020 7.000 7.005 1,843 -0.00(-0.07%)
Oct 14, 2016 7.010 7.010 7.010 7.010 254 +0.02(+0.29%)
Oct 13, 2016 6.930 6.990 6.930 6.990 1,199 -0.07(-0.99%)
Oct 12, 2016 7.000 7.060 7.000 7.060 2,410 -0.37(-4.98%)
Oct 10, 2016 7.430 7.430 7.430 53 +0.12(+1.64%)
Oct 07, 2016 7.395 7.450 7.290 7.310 10,651 -0.12(-1.62%)
Oct 06, 2016 7.420 7.490 7.420 7.430 2,024 -0.08(-1.13%)
Oct 05, 2016 7.544 7.560 7.500 7.515 1,183 -0.08(-1.12%)
Oct 04, 2016 7.600 7.600 7.600 7.600 110 -0.10(-1.30%)
Oct 03, 2016 7.700 7.700 7.700 7.700 875 +0.19(+2.46%)
Sep 30, 2016 7.530 7.560 7.500 7.515 2,098 -0.04(-0.46%)
Sep 29, 2016 7.630 7.630 7.550 7.550 1,628 -0.13(-1.69%)
Sep 28, 2016 7.710 7.710 7.670 7.680 22,108 +0.18(+2.40%)
Sep 27, 2016 7.410 7.500 7.410 7.500 794 +0.04(+0.54%)
Sep 26, 2016 7.500 7.500 7.460 7.460 1,137 -0.23(-2.99%)
Sep 23, 2016 7.627 7.690 7.627 7.690 2,855 +0.03(+0.39%)
Sep 22, 2016 7.750 7.750 7.660 7.660 2,643 +0.07(+0.92%)
Sep 21, 2016 7.690 7.690 7.590 7.590 4,034 -0.16(-2.06%)
Sep 20, 2016 7.750 7.750 7.750 7.750 652 -0.01(-0.12%)
Sep 19, 2016 7.760 7.760 7.750 7.760 1,685 -0.09(-1.09%)
Sep 16, 2016 7.845 7.845 7.845 7.845 1,241 -0.16(-1.94%)
Sep 15, 2016 7.996 8.000 7.996 8.000 829 +0.08(+1.01%)
Sep 14, 2016 7.960 7.960 7.920 7.920 1,429 +0.10(+1.28%)
Sep 13, 2016 7.900 7.900 7.820 7.820 6,605 -0.19(-2.37%)
Sep 09, 2016 8.010 8.010 8.010 110 -0.14(-1.78%)
Sep 08, 2016 8.155 8.155 8.155 8.155 177 -0.15(-1.75%)
Sep 07, 2016 8.258 8.300 8.258 8.300 953 +0.09(+1.10%)
Sep 06, 2016 8.213 8.213 8.200 8.210 2,070 +0.29(+3.66%)
Sep 02, 2016 7.920 7.920 7.920 0 -0.06(-0.74%)
Sep 01, 2016 7.900 7.980 7.900 7.979 4,140 +0.23(+2.96%)
Aug 31, 2016 7.810 7.810 7.750 7.750 4,357 -0.06(-0.77%)
Aug 30, 2016 7.810 7.810 7.810 7.810 615 +0.01(+0.13%)
Aug 29, 2016 7.720 7.800 7.720 7.800 1,600 +0.05(+0.65%)
Aug 26, 2016 7.840 7.840 7.750 7.750 838 -0.17(-2.15%)
Aug 24, 2016 7.920 7.920 7.920 4 -0.04(-0.50%)
Aug 23, 2016 8.030 8.030 7.960 7.960 596 -0.05(-0.62%)
Aug 22, 2016 7.970 8.010 7.970 8.010 762 -0.03(-0.37%)
Aug 19, 2016 8.040 8.040 8.040 8.040 1,052 +0.01(+0.12%)
Aug 18, 2016 8.110 8.110 8.030 8.030 364 +0.06(+0.75%)
Aug 17, 2016 7.876 7.970 7.876 7.970 1,186 -0.21(-2.57%)
Aug 16, 2016 8.180 8.180 8.180 8.180 332 -0.02(-0.29%)
Aug 15, 2016 8.204 8.204 8.204 8.204 282 +0.09(+1.16%)
Aug 12, 2016 8.110 8.110 8.110 8.110 169 -0.13(-1.55%)
Aug 11, 2016 8.140 8.238 8.140 8.238 419 +0.24(+2.97%)
Aug 10, 2016 8.040 8.040 8.000 8.000 4,291 -0.29(-3.50%)
Aug 09, 2016 8.290 8.290 8.290 8.290 855 +0.20(+2.47%)
Aug 08, 2016 8.200 8.200 8.090 8.090 5,119 -0.21(-2.53%)
Aug 05, 2016 8.260 8.300 8.210 8.300 3,465 +0.07(+0.79%)
Aug 04, 2016 8.290 8.290 8.235 8.235 780 +0.29(+3.72%)
Aug 03, 2016 7.995 8.050 7.923 7.940 4,093 -0.19(-2.40%)
Aug 02, 2016 8.135 8.135 8.135 8.135 285 +0.04(+0.56%)
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.