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

Ubisoft Ent. ADR (OP: UBSFY )

4.700 +0.230 (+5.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Apr 20, 2011 2.020 2.020 2.020 0 -0.03(-1.46%)
Apr 14, 2011 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 08, 2011 2.050 2.050 2.050 2.050 0 +0.04(+1.99%)
Apr 07, 2011 2.010 2.010 2.010 2.010 9,920 -0.01(-0.50%)
Apr 06, 2011 2.020 2.020 2.020 2.020 1,000 +0.02(+1.00%)
Mar 28, 2011 2.000 2.000 2.000 0 -0.05(-2.44%)
Mar 21, 2011 2.050 2.050 2.050 2.050 0 +0.01(+0.49%)
Mar 18, 2011 2.040 2.040 2.040 2.040 1,500 +0.03(+1.49%)
Mar 16, 2011 2.010 2.010 2.010 2.010 0 -0.08(-3.83%)
Mar 11, 2011 2.090 2.090 2.090 2.090 0 +0.01(+0.48%)
Mar 10, 2011 2.080 2.080 2.080 2.080 500 -0.14(-6.31%)
Mar 07, 2011 2.220 2.220 2.220 2.220 0 +0.14(+6.73%)
Mar 02, 2011 2.080 2.080 2.080 2.080 0 -0.07(-3.26%)
Feb 23, 2011 2.150 2.150 2.150 0 -0.24(-10.04%)
Feb 07, 2011 2.390 2.390 2.390 0 -0.01(-0.42%)
Feb 04, 2011 2.400 2.400 2.400 2.400 500 -0.01(-0.41%)
Feb 02, 2011 2.410 2.410 2.410 0 +0.11(+4.78%)
Jan 27, 2011 2.300 2.300 2.300 0 +0.05(+2.22%)
Jan 26, 2011 2.250 2.250 2.250 2.250 250 +0.06(+2.74%)
Jan 25, 2011 2.190 2.190 2.190 2.190 500 +0.02(+0.92%)
Jan 24, 2011 2.170 2.170 2.170 2.170 200 -0.03(-1.36%)
Jan 20, 2011 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 19, 2011 2.200 2.200 2.200 2.200 500 +0.07(+3.29%)
Jan 18, 2011 2.130 2.130 2.130 2.130 2,500 -0.02(-0.93%)
Jan 13, 2011 2.150 2.150 2.150 2.150 0 +0.05(+2.38%)
Jan 12, 2011 2.100 2.100 2.100 2.100 1,500 +0.04(+1.94%)
Jan 10, 2011 2.060 2.060 2.060 0 -0.03(-1.44%)
Jan 07, 2011 2.090 2.090 2.090 2.090 361 -0.03(-1.42%)
Jan 06, 2011 2.120 2.120 2.120 2.120 100 -0.06(-2.75%)
Jan 04, 2011 2.180 2.180 2.180 0 +0.02(+0.93%)
Jan 03, 2011 2.160 2.160 2.160 2.160 7,550 +0.05(+2.37%)
Dec 31, 2010 2.110 2.110 2.110 2.110 100 +0.11(+5.50%)
Dec 28, 2010 2.000 2.000 2.000 0 -0.10(-4.76%)
Dec 23, 2010 2.100 2.100 2.100 0 +0.17(+8.81%)
Dec 22, 2010 1.930 1.930 1.930 1.930 140 -0.03(-1.53%)
Dec 21, 2010 1.960 1.960 1.960 1.960 150 +0.05(+2.62%)
Dec 17, 2010 1.910 1.910 1.910 0 -0.09(-4.50%)
Dec 16, 2010 2.000 2.000 2.000 2.000 444 -0.10(-4.76%)
Dec 14, 2010 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 13, 2010 2.110 2.110 2.100 2.100 24,994 -0.05(-2.33%)
Dec 10, 2010 2.120 2.150 2.120 2.150 108,500 +0.05(+2.38%)
Dec 09, 2010 2.100 2.120 2.100 2.100 3,215 +0.00(+0.00%)
Dec 08, 2010 2.100 2.100 2.100 2.100 400 +0.08(+3.96%)
Dec 07, 2010 2.020 2.020 2.020 2.020 2,000 -0.03(-1.46%)
Dec 06, 2010 2.050 2.050 2.050 2.050 200 +0.10(+5.13%)
Dec 01, 2010 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 24, 2010 1.950 1.950 1.950 1.950 0 -0.10(-4.88%)
Nov 22, 2010 2.050 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 18, 2010 2.100 2.100 2.100 2.100 0 +0.01(+0.48%)
Nov 17, 2010 2.090 2.090 2.090 2.090 700 -0.56(-21.13%)
Nov 15, 2010 2.650 2.650 2.650 2.650 0 -0.10(-3.64%)
Nov 09, 2010 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 08, 2010 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
Nov 05, 2010 2.750 2.750 2.750 2.750 150 +0.15(+5.77%)
Nov 04, 2010 2.660 2.660 2.600 2.600 2,050 +0.04(+1.56%)
Oct 29, 2010 2.560 2.560 2.560 0 -0.04(-1.54%)
Oct 28, 2010 2.600 2.600 2.600 2.600 500 +0.13(+5.26%)
Oct 25, 2010 2.470 2.470 2.470 0 +0.03(+1.23%)
Oct 21, 2010 2.440 2.440 2.440 0 +0.08(+3.39%)
Oct 19, 2010 2.360 2.360 2.360 0 +0.07(+3.06%)
Oct 18, 2010 2.300 2.300 2.290 2.290 1,550 -0.01(-0.43%)
Oct 14, 2010 2.300 2.300 2.300 0 +0.05(+2.22%)
Oct 07, 2010 2.250 2.250 2.250 0 +0.07(+3.21%)
Oct 04, 2010 2.180 2.180 2.180 0 -0.02(-0.91%)
Sep 30, 2010 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 27, 2010 2.200 2.200 2.200 0 +0.05(+2.33%)
Sep 24, 2010 2.150 2.150 2.150 2.150 100 +0.01(+0.47%)
Sep 23, 2010 2.140 2.140 2.140 2.140 500 -0.06(-2.73%)
Sep 22, 2010 2.150 2.200 2.150 2.200 700 +0.30(+15.79%)
Sep 20, 2010 1.900 1.900 1.900 0 +0.05(+2.70%)
Sep 16, 2010 1.850 1.850 1.850 0 -0.09(-4.64%)
Sep 15, 2010 1.940 1.940 1.940 1.940 200 -0.01(-0.51%)
Sep 14, 2010 1.890 1.950 1.890 1.950 600 +0.03(+1.56%)
Sep 10, 2010 1.920 1.920 1.920 0 +0.00(+0.00%)
Sep 09, 2010 1.920 1.920 1.920 1.920 2,500 +0.12(+6.67%)
Sep 01, 2010 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 19, 2010 1.800 1.800 1.800 0 +0.01(+0.56%)
Aug 12, 2010 1.790 1.790 1.790 0 -0.11(-5.79%)
Aug 11, 2010 1.900 1.900 1.900 1.900 100 -0.12(-5.94%)
Aug 06, 2010 2.020 2.020 2.020 0 +0.02(+1.00%)
Aug 05, 2010 2.000 2.000 2.000 2.000 2,000 +0.10(+5.26%)
Jul 30, 2010 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 29, 2010 1.900 1.900 1.900 1.900 1,660 +0.08(+4.40%)
Jul 26, 2010 1.820 1.820 1.820 0 +0.02(+1.11%)
Jul 22, 2010 1.800 1.800 1.800 0 -0.03(-1.64%)
Jul 19, 2010 1.830 1.830 1.830 0 +0.03(+1.67%)
Jul 14, 2010 1.800 1.800 1.800 0 -0.04(-2.17%)
Jul 13, 2010 1.760 1.840 1.760 1.840 2,160 +0.20(+12.20%)
Jul 12, 2010 1.640 1.640 1.640 1.640 1,200 +0.00(+0.00%)
Jul 06, 2010 1.640 1.640 1.640 0 +0.05(+3.14%)
Jul 02, 2010 1.590 1.590 1.590 1.590 500 +0.03(+1.92%)
Jul 01, 2010 1.560 1.560 1.560 1.560 1,000 -0.02(-1.27%)
Jun 29, 2010 1.580 1.580 1.580 0 -0.08(-4.82%)
Jun 25, 2010 1.650 1.660 1.650 1.660 2,100 +0.01(+0.61%)
Jun 23, 2010 1.650 1.650 1.650 0 -0.11(-6.25%)
Jun 22, 2010 1.770 1.770 1.760 1.760 700 -0.09(-4.86%)
Jun 21, 2010 1.880 1.880 1.850 1.850 1,760 -0.05(-2.63%)
Jun 16, 2010 1.900 1.900 1.900 0 -0.04(-2.06%)
Jun 15, 2010 1.940 1.940 1.940 1.940 268 +0.02(+1.04%)
Jun 14, 2010 1.850 1.920 1.850 1.920 778 +0.12(+6.67%)
Jun 08, 2010 1.800 1.800 1.800 1.800 0 -0.08(-4.26%)
Jun 07, 2010 1.880 1.880 1.880 1.880 500 +0.03(+1.62%)
Jun 04, 2010 1.850 1.850 1.850 1.850 500 -0.07(-3.65%)
Jun 02, 2010 1.920 1.920 1.920 0 -0.01(-0.52%)
Jun 01, 2010 1.930 1.930 1.930 1.930 1,400 +0.07(+3.76%)
May 27, 2010 1.860 1.860 1.860 1.860 0 +0.01(+0.54%)
May 26, 2010 1.850 1.850 1.850 1.850 500 +0.02(+1.09%)
May 25, 2010 1.850 1.860 1.830 1.830 7,300 -0.12(-6.15%)
May 21, 2010 1.950 1.950 1.950 0 -0.02(-1.02%)
May 20, 2010 1.970 1.970 1.970 1.970 5,000 -0.04(-1.99%)
May 19, 2010 2.010 2.010 2.000 2.010 2,500 -0.14(-6.51%)
May 18, 2010 2.200 2.200 2.150 2.150 1,868 +0.01(+0.47%)
May 14, 2010 2.140 2.140 2.140 0 -0.16(-6.96%)
May 13, 2010 2.300 2.300 2.300 2.300 2,220 +0.04(+1.77%)
May 11, 2010 2.260 2.260 2.260 2.260 0 +0.06(+2.73%)
May 07, 2010 2.200 2.200 2.200 2.200 0 -0.19(-7.95%)
May 05, 2010 2.390 2.390 2.390 2.390 0 -0.05(-2.05%)
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.