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 (%)
Apr 30, 2014 3.715 3.715 3.688 3.699 3,511 -0.03(-0.84%)
Apr 29, 2014 3.710 3.738 3.710 3.730 10,368 +0.11(+3.04%)
Apr 28, 2014 3.620 3.640 3.620 3.620 2,817 -0.02(-0.55%)
Apr 25, 2014 3.650 3.650 3.640 3.640 1,585 +0.01(+0.28%)
Apr 24, 2014 3.744 3.744 3.630 3.630 3,706 +0.04(+1.11%)
Apr 23, 2014 3.560 3.640 3.560 3.590 8,545 +0.09(+2.72%)
Apr 22, 2014 3.515 3.515 3.490 3.495 6,712 +0.06(+1.90%)
Apr 21, 2014 3.480 3.480 3.420 3.430 3,531 +0.00(+0.00%)
Apr 17, 2014 3.430 3.430 3.430 0 +0.10(+3.00%)
Apr 16, 2014 3.440 3.440 3.330 3.330 5,610 -0.09(-2.63%)
Apr 15, 2014 3.400 3.420 3.365 3.420 4,990 -0.01(-0.29%)
Apr 14, 2014 3.430 3.430 3.360 3.430 2,460 -0.02(-0.72%)
Apr 11, 2014 3.500 3.500 3.455 3.455 0 -0.06(-1.71%)
Apr 10, 2014 3.500 3.540 3.500 3.515 6,820 +0.02(+0.43%)
Apr 09, 2014 3.540 3.540 3.500 3.500 4,780 +0.10(+2.94%)
Apr 08, 2014 3.445 3.445 3.360 3.400 15,337 -0.08(-2.30%)
Apr 07, 2014 3.485 3.490 3.450 3.480 7,720 +0.02(+0.52%)
Apr 04, 2014 3.505 3.505 3.460 3.462 0 -0.04(-1.09%)
Apr 03, 2014 3.540 3.540 3.500 3.500 4,160 +0.01(+0.29%)
Apr 02, 2014 3.530 3.530 3.490 3.490 19,688 -0.03(-0.85%)
Apr 01, 2014 3.500 3.520 3.500 3.520 7,927 +0.02(+0.50%)
Mar 31, 2014 3.470 3.550 3.470 3.502 6,135 +0.05(+1.52%)
Mar 28, 2014 3.507 3.507 3.450 3.450 0 +0.04(+1.02%)
Mar 27, 2014 3.435 3.440 3.415 3.415 4,510 -0.04(-1.16%)
Mar 26, 2014 3.450 3.495 3.430 3.455 4,333 +0.08(+2.37%)
Mar 25, 2014 3.375 3.375 3.375 3.375 381 +0.08(+2.43%)
Mar 24, 2014 3.410 3.410 3.290 3.295 3,591 -0.10(-3.09%)
Mar 21, 2014 3.500 3.520 3.400 3.400 0 -0.05(-1.45%)
Mar 20, 2014 3.460 3.460 3.450 3.450 1,814 -0.07(-1.99%)
Mar 19, 2014 3.520 3.520 3.510 3.520 1,550 +0.03(+0.86%)
Mar 18, 2014 3.450 3.490 3.450 3.490 3,165 +0.00(+0.00%)
Mar 17, 2014 3.490 3.490 3.490 3.490 775 +0.18(+5.44%)
Mar 14, 2014 3.280 3.310 3.280 3.310 0 -0.06(-1.78%)
Mar 13, 2014 3.410 3.410 3.300 3.370 5,116 +0.05(+1.38%)
Mar 12, 2014 3.320 3.336 3.320 3.324 3,510 -0.08(-2.24%)
Mar 11, 2014 3.410 3.410 3.350 3.400 14,720 -0.04(-1.16%)
Mar 10, 2014 3.460 3.590 3.440 3.440 26,034 -0.12(-3.37%)
Mar 07, 2014 3.540 3.670 3.540 3.560 0 +0.16(+4.71%)
Mar 06, 2014 3.280 3.400 3.280 3.400 14,395 +0.22(+6.92%)
Mar 05, 2014 3.180 3.180 3.180 3.180 245 -0.03(-0.93%)
Mar 04, 2014 3.210 3.210 3.210 3.210 3,000 +0.07(+2.23%)
Mar 03, 2014 3.114 3.140 3.114 3.140 4,465 -0.05(-1.57%)
Feb 28, 2014 3.160 3.210 3.160 3.190 0 +0.00(+0.00%)
Feb 27, 2014 3.170 3.190 3.120 3.190 9,515 +0.01(+0.31%)
Feb 26, 2014 3.180 3.240 3.180 3.180 7,900 -0.05(-1.55%)
Feb 25, 2014 3.240 3.240 3.230 3.230 3,896 +0.03(+0.94%)
Feb 24, 2014 3.210 3.210 3.200 3.200 8,632 -0.01(-0.31%)
Feb 21, 2014 3.180 3.210 3.180 3.210 0 +0.04(+1.15%)
Feb 20, 2014 3.210 3.210 3.174 3.174 1,580 -0.02(-0.52%)
Feb 19, 2014 3.190 3.200 3.190 3.190 8,871 +0.00(+0.00%)
Feb 18, 2014 3.159 3.190 3.150 3.190 12,597 +0.04(+1.21%)
Feb 14, 2014 3.152 3.152 3.152 0 +0.03(+1.03%)
Feb 13, 2014 3.112 3.180 3.110 3.120 8,985 +0.06(+1.96%)
Feb 12, 2014 3.060 3.070 3.050 3.060 8,181 +0.00(+0.00%)
Feb 11, 2014 3.030 3.074 3.030 3.060 30,618 +0.18(+6.25%)
Feb 10, 2014 2.940 2.976 2.880 2.880 3,883 -0.05(-1.71%)
Feb 07, 2014 2.900 2.938 2.900 2.930 0 +0.11(+3.75%)
Feb 06, 2014 2.790 2.840 2.790 2.824 29,743 +0.08(+3.07%)
Feb 05, 2014 2.748 2.748 2.710 2.740 4,749 +0.05(+1.86%)
Feb 04, 2014 2.683 2.700 2.660 2.690 18,933 +0.01(+0.37%)
Feb 03, 2014 2.730 2.730 2.680 2.680 8,617 -0.05(-1.83%)
Jan 31, 2014 2.700 2.730 2.700 2.730 0 +0.03(+1.11%)
Jan 30, 2014 2.750 2.750 2.700 2.700 377 -0.08(-2.88%)
Jan 29, 2014 2.760 2.780 2.750 2.780 4,807 +0.02(+0.62%)
Jan 28, 2014 2.764 2.780 2.760 2.763 5,900 +0.01(+0.47%)
Jan 27, 2014 2.830 2.830 2.720 2.750 24,342 -0.10(-3.51%)
Jan 24, 2014 2.875 2.875 2.826 2.850 0 -0.05(-1.72%)
Jan 23, 2014 2.920 2.920 2.880 2.900 6,750 +0.02(+0.69%)
Jan 22, 2014 2.850 2.880 2.850 2.880 3,707 +0.06(+2.13%)
Jan 21, 2014 2.880 2.880 2.820 2.820 2,835 +0.00(+0.00%)
Jan 17, 2014 2.820 2.820 2.820 0 -0.02(-0.62%)
Jan 16, 2014 2.850 2.850 2.815 2.837 2,163 +0.01(+0.27%)
Jan 15, 2014 2.780 2.890 2.780 2.830 8,462 +0.05(+1.80%)
Jan 14, 2014 2.830 2.877 2.770 2.780 18,228 -0.13(-4.42%)
Jan 13, 2014 2.910 2.910 2.840 2.909 11,292 -0.00(-0.05%)
Jan 10, 2014 2.835 2.910 2.835 2.910 3,652 +0.06(+2.11%)
Jan 09, 2014 2.970 2.970 2.850 2.850 8,979 -0.04(-1.38%)
Jan 08, 2014 2.870 2.910 2.870 2.890 17,959 +0.17(+6.25%)
Jan 07, 2014 2.780 2.780 2.720 2.720 24,941 -0.05(-1.96%)
Jan 06, 2014 2.700 2.775 2.670 2.775 1,091 +0.08(+2.91%)
Jan 03, 2014 2.730 2.760 2.696 2.696 0 -0.00(-0.15%)
Jan 02, 2014 2.773 2.773 2.700 2.700 5,820 -0.10(-3.57%)
Dec 31, 2013 2.800 2.800 2.800 0 +0.02(+0.72%)
Dec 30, 2013 2.854 2.854 2.780 2.780 1,900 +0.05(+1.83%)
Dec 27, 2013 2.720 2.750 2.720 2.730 2,777 +0.00(+0.07%)
Dec 26, 2013 2.685 2.730 2.680 2.728 933 -0.00(-0.07%)
Dec 24, 2013 2.640 2.730 2.640 2.730 0 +0.00(+0.00%)
Dec 23, 2013 2.700 2.730 2.700 2.730 6,290 +0.04(+1.52%)
Dec 20, 2013 2.620 2.690 2.620 2.689 0 +0.09(+3.42%)
Dec 19, 2013 2.566 2.600 2.566 2.600 5,107 +0.07(+2.77%)
Dec 18, 2013 2.590 2.590 2.530 2.530 2,230 +0.03(+1.20%)
Dec 17, 2013 2.565 2.565 2.500 2.500 1,384 -0.10(-3.85%)
Dec 16, 2013 2.600 2.600 2.600 2.600 1,030 +0.00(+0.00%)
Dec 13, 2013 2.600 2.600 2.600 2.600 0 -0.02(-0.76%)
Dec 12, 2013 2.600 2.620 2.585 2.620 355 +0.01(+0.38%)
Dec 11, 2013 2.650 2.650 2.610 2.610 2,106 -0.06(-2.10%)
Dec 10, 2013 2.700 2.700 2.650 2.666 7,350 +0.02(+0.60%)
Dec 09, 2013 2.623 2.650 2.623 2.650 1,750 +0.03(+1.15%)
Dec 06, 2013 2.620 2.620 2.620 2.620 927 +0.07(+2.75%)
Dec 05, 2013 2.600 2.600 2.530 2.550 2,638 -0.03(-1.16%)
Dec 04, 2013 2.570 2.580 2.532 2.580 3,455 +0.06(+2.38%)
Dec 03, 2013 2.650 2.650 2.520 2.520 1,341 -0.14(-5.26%)
Dec 02, 2013 2.611 2.660 2.600 2.660 2,750 +0.05(+1.92%)
Nov 29, 2013 2.673 2.673 2.610 2.610 5,200 +0.00(+0.00%)
Nov 27, 2013 2.610 2.620 2.610 2.610 4,457 +0.00(+0.00%)
Nov 26, 2013 2.610 2.620 2.610 2.610 818 +0.03(+1.16%)
Nov 25, 2013 2.670 2.670 2.580 2.580 4,134 -0.01(-0.39%)
Nov 22, 2013 2.570 2.590 2.570 2.590 2,242 +0.03(+1.17%)
Nov 21, 2013 2.531 2.590 2.531 2.560 3,512 -0.05(-1.92%)
Nov 20, 2013 2.610 2.610 2.610 2.610 1,000 -0.03(-1.14%)
Nov 19, 2013 2.700 2.700 2.632 2.640 8,602 -0.02(-0.75%)
Nov 18, 2013 2.724 2.730 2.660 2.660 25,318 +0.01(+0.38%)
Nov 15, 2013 2.620 2.698 2.610 2.650 2,325 +0.08(+3.11%)
Nov 14, 2013 2.620 2.620 2.540 2.570 7,535 +0.03(+1.20%)
Nov 12, 2013 2.540 2.540 2.539 2.539 1,700 +0.00(+0.06%)
Nov 11, 2013 2.500 2.560 2.500 2.538 6,605 +0.07(+2.75%)
Nov 08, 2013 2.520 2.530 2.450 2.470 13,707 -0.04(-1.59%)
Nov 07, 2013 2.516 2.520 2.470 2.510 9,250 +0.01(+0.40%)
Nov 06, 2013 2.533 2.533 2.410 2.500 23,375 +0.03(+1.21%)
Nov 05, 2013 2.480 2.500 2.446 2.470 5,456 -0.07(-2.58%)
Nov 04, 2013 2.580 2.580 2.500 2.535 3,837 +0.01(+0.54%)
Nov 01, 2013 2.540 2.544 2.448 2.522 29,556 -0.02(-0.79%)
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%)
Aug 01, 2013 3.020 3.180 3.020 3.180 575 +0.08(+2.58%)
Jul 31, 2013 3.080 3.100 3.033 3.100 2,262 +0.05(+1.64%)
Jul 30, 2013 3.050 3.050 3.050 3.050 100 -0.04(-1.29%)
Jul 29, 2013 3.054 3.094 3.054 3.090 4,492 -0.03(-0.96%)
Jul 26, 2013 3.120 3.120 3.120 3.120 741 +0.00(+0.00%)
Jul 25, 2013 3.120 3.120 3.120 3.120 100 +0.02(+0.65%)
Jul 23, 2013 3.100 3.100 3.100 3.100 0 +0.00(+0.06%)
Jul 22, 2013 3.070 3.130 3.070 3.098 2,701 +0.03(+0.91%)
Jul 19, 2013 3.070 3.070 3.070 3.070 251 -0.01(-0.32%)
Jul 18, 2013 3.081 3.081 3.080 3.080 785 -0.04(-1.24%)
Jul 17, 2013 3.120 3.120 3.119 3.119 1,625 +0.09(+2.93%)
Jul 16, 2013 3.090 3.140 3.030 3.030 2,700 +0.00(+0.00%)
Jul 15, 2013 3.028 3.030 3.028 3.030 1,100 +0.00(+0.00%)
Jul 12, 2013 3.030 3.030 3.030 3.030 1,295 +0.00(+0.00%)
Jul 11, 2013 2.880 3.030 2.880 3.030 958 +0.08(+2.71%)
Jul 10, 2013 2.890 2.950 2.890 2.950 3,500 +0.33(+12.60%)
Jul 02, 2013 2.620 2.620 2.620 2.620 0 +0.06(+2.34%)
Jun 28, 2013 2.560 2.560 2.560 0 -0.08(-3.03%)
Jun 26, 2013 2.640 2.640 2.640 2.640 400 +0.09(+3.53%)
Jun 21, 2013 2.550 2.550 2.550 2.550 0 -0.17(-6.25%)
Jun 20, 2013 2.720 2.720 2.720 2.720 1,867 -0.09(-3.20%)
Jun 19, 2013 2.810 2.810 2.810 2.810 200 +0.08(+2.93%)
Jun 18, 2013 2.750 2.750 2.700 2.730 4,975 +0.06(+2.25%)
Jun 17, 2013 2.670 2.800 2.670 2.670 2,060 -0.08(-2.91%)
Jun 14, 2013 2.750 2.750 2.750 2.750 105 +0.00(+0.00%)
Jun 13, 2013 2.780 2.780 2.750 2.750 3,428 -0.01(-0.36%)
Jun 12, 2013 2.760 2.760 2.760 2.760 1,535 +0.05(+1.85%)
Jun 11, 2013 2.790 2.800 2.710 2.710 3,030 -0.07(-2.52%)
Jun 10, 2013 2.700 2.780 2.700 2.780 2,435 +0.08(+2.96%)
Jun 07, 2013 2.720 2.720 2.696 2.700 1,298 -0.05(-1.82%)
Jun 06, 2013 2.620 2.800 2.620 2.750 4,882 +0.12(+4.56%)
Jun 05, 2013 2.630 2.630 2.630 2.630 100 +0.00(+0.00%)
Jun 03, 2013 2.630 2.630 2.630 0 +0.00(+0.00%)
May 30, 2013 2.630 2.630 2.630 2.630 0 +0.11(+4.20%)
May 28, 2013 2.524 2.524 2.524 0 +0.07(+2.94%)
May 24, 2013 2.452 2.452 2.452 2.452 330 -0.05(-1.92%)
May 22, 2013 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 21, 2013 2.500 2.500 2.500 2.500 750 +0.01(+0.32%)
May 17, 2013 2.492 2.492 2.492 0 +0.24(+10.76%)
May 08, 2013 2.250 2.250 2.250 0 +0.06(+2.74%)
May 07, 2013 2.190 2.190 2.190 2.190 958 -0.07(-3.10%)
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.