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

Ubisoft Ent. ADR (OP: UBSFY )

4.498 -0.162 (-3.48%)
Streaming Delayed Price Updated: 1:06 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 (%)
Feb 29, 2016 5.760 5.760 5.630 5.720 4,655 -0.19(-3.21%)
Feb 26, 2016 5.810 5.915 5.810 5.910 14,908 +0.23(+4.05%)
Feb 25, 2016 5.650 5.790 5.650 5.680 4,262 +0.15(+2.71%)
Feb 24, 2016 5.510 5.550 5.510 5.530 5,337 +0.00(+0.03%)
Feb 23, 2016 5.490 5.540 5.440 5.529 69,557 +0.36(+6.93%)
Feb 22, 2016 5.165 5.170 5.160 5.170 1,388 +0.01(+0.19%)
Feb 19, 2016 5.150 5.160 5.150 5.160 700 +0.20(+4.03%)
Feb 18, 2016 4.942 4.960 4.925 4.960 4,335 +0.53(+11.96%)
Feb 17, 2016 4.460 4.490 4.430 4.430 4,988 +0.09(+2.07%)
Feb 16, 2016 4.270 4.340 4.270 4.340 5,830 +0.14(+3.33%)
Feb 12, 2016 4.200 4.200 4.200 0 -0.33(-7.18%)
Feb 11, 2016 4.830 4.830 4.420 4.525 38,906 -0.33(-6.89%)
Feb 10, 2016 4.925 4.925 4.860 4.860 1,399 +0.08(+1.67%)
Feb 09, 2016 4.845 4.845 4.780 4.780 696 +0.04(+0.84%)
Feb 08, 2016 4.860 4.860 4.700 4.740 5,962 -0.34(-6.69%)
Feb 05, 2016 5.220 5.220 5.080 5.080 14,519 -0.20(-3.79%)
Feb 04, 2016 5.410 5.410 5.280 5.280 3,269 -0.16(-2.94%)
Feb 03, 2016 5.390 5.440 5.360 5.440 28,583 +0.05(+0.93%)
Feb 02, 2016 5.480 5.480 5.390 5.390 1,309 -0.06(-1.10%)
Feb 01, 2016 5.420 5.470 5.420 5.450 982 +0.00(+0.00%)
Jan 29, 2016 5.486 5.486 5.450 5.450 1,429 +0.03(+0.55%)
Jan 28, 2016 5.400 5.465 5.400 5.420 37,976 -0.04(-0.73%)
Jan 27, 2016 5.650 5.650 5.460 5.460 985 -0.11(-1.97%)
Jan 26, 2016 5.590 5.600 5.570 5.570 3,242 +0.10(+1.83%)
Jan 25, 2016 5.470 5.490 5.470 5.470 11,050 +0.22(+4.19%)
Jan 22, 2016 5.209 5.250 5.200 5.250 990 +0.16(+3.14%)
Jan 21, 2016 5.104 5.120 5.090 5.090 11,236 -0.06(-1.09%)
Jan 20, 2016 5.270 5.270 5.146 5.146 467 -0.11(-2.17%)
Jan 19, 2016 5.300 5.300 5.250 5.260 1,110 -0.04(-0.75%)
Jan 14, 2016 5.300 5.300 5.300 0 +0.02(+0.45%)
Jan 13, 2016 5.374 5.374 5.276 5.276 36,857 +0.05(+0.89%)
Jan 12, 2016 5.321 5.321 5.229 5.229 379 -0.14(-2.62%)
Jan 08, 2016 5.370 5.370 5.370 143 +0.28(+5.40%)
Jan 07, 2016 5.077 5.110 5.040 5.095 4,468 +0.10(+2.10%)
Jan 06, 2016 5.100 5.100 4.950 4.990 11,933 -0.70(-12.30%)
Jan 04, 2016 5.690 5.690 5.690 118 -0.21(-3.56%)
Dec 30, 2015 5.900 5.900 5.900 0 -0.04(-0.67%)
Dec 29, 2015 5.885 5.940 5.885 5.940 838 +0.04(+0.68%)
Dec 28, 2015 5.900 5.900 5.900 5.900 174 +0.09(+1.55%)
Dec 23, 2015 5.810 5.810 5.810 0 +0.12(+2.11%)
Dec 21, 2015 5.690 5.690 5.690 3 -0.13(-2.23%)
Dec 18, 2015 5.800 5.880 5.800 5.820 500 -0.05(-0.85%)
Dec 17, 2015 5.950 5.950 5.815 5.870 2,066 +0.07(+1.21%)
Dec 16, 2015 5.890 5.890 5.800 5.800 609 -0.01(-0.17%)
Dec 15, 2015 5.840 5.840 5.810 5.810 4,421 -0.07(-1.19%)
Dec 14, 2015 5.795 5.880 5.785 5.880 11,723 +0.13(+2.26%)
Dec 11, 2015 5.800 5.810 5.750 5.750 27,971 -0.08(-1.46%)
Dec 10, 2015 5.810 5.835 5.810 5.835 2,124 -0.00(-0.09%)
Dec 09, 2015 5.850 5.870 5.810 5.840 19,778 -0.26(-4.26%)
Dec 08, 2015 5.980 6.100 5.980 6.100 710 +0.21(+3.57%)
Dec 07, 2015 5.910 5.910 5.890 5.890 41,160 +0.09(+1.55%)
Dec 03, 2015 5.800 5.800 5.800 119 -0.01(-0.17%)
Dec 02, 2015 5.810 5.810 5.800 5.810 1,985 -0.05(-0.85%)
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.