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 (%)
Apr 30, 2015 3.590 3.590 3.590 67 -0.13(-3.49%)
Apr 27, 2015 3.720 3.720 3.720 3 -0.03(-0.80%)
Apr 24, 2015 3.750 3.750 3.750 3.750 1,408 +0.00(+0.00%)
Apr 23, 2015 3.750 3.750 3.750 3.750 3,094 +0.02(+0.40%)
Apr 22, 2015 3.690 3.735 3.690 3.735 1,275 -0.03(-0.69%)
Apr 21, 2015 3.760 3.770 3.710 3.761 1,211 +0.07(+1.92%)
Apr 20, 2015 3.700 3.700 3.690 3.690 4,559 +0.01(+0.27%)
Apr 17, 2015 3.680 3.680 3.680 3.680 403 -0.04(-1.08%)
Apr 16, 2015 3.720 3.720 3.720 3.720 2,400 -0.03(-0.77%)
Apr 15, 2015 3.700 3.770 3.700 3.749 4,773 -0.02(-0.56%)
Apr 14, 2015 3.760 3.790 3.760 3.770 9,229 -0.01(-0.26%)
Apr 13, 2015 3.750 3.780 3.710 3.780 4,717 +0.00(+0.13%)
Apr 09, 2015 3.775 3.775 3.775 0 +0.05(+1.48%)
Apr 07, 2015 3.720 3.720 3.720 0 -0.02(-0.53%)
Apr 06, 2015 3.740 3.740 3.740 3.740 250 +0.12(+3.17%)
Apr 01, 2015 3.625 3.625 3.625 0 +0.02(+0.42%)
Mar 31, 2015 3.610 3.610 3.610 3.610 1,230 +0.04(+1.15%)
Mar 26, 2015 3.569 3.569 3.569 99 -0.17(-4.57%)
Mar 25, 2015 3.750 3.750 3.730 3.740 2,538 +0.06(+1.63%)
Mar 24, 2015 3.660 3.680 3.630 3.680 9,759 +0.01(+0.27%)
Mar 23, 2015 3.680 3.680 3.670 3.670 10,140 -0.01(-0.27%)
Mar 20, 2015 3.620 3.720 3.620 3.680 1,167 +0.15(+4.25%)
Mar 19, 2015 3.560 3.560 3.530 3.530 598 -0.03(-0.79%)
Mar 18, 2015 3.558 3.558 3.558 3.558 100 +0.03(+0.79%)
Mar 17, 2015 3.530 3.530 3.530 3.530 2,020 +0.03(+0.86%)
Mar 16, 2015 3.515 3.520 3.500 3.500 3,677 +0.01(+0.29%)
Mar 13, 2015 3.515 3.515 3.490 3.490 2,174 -0.07(-1.97%)
Mar 12, 2015 3.554 3.560 3.554 3.560 944 -0.07(-1.93%)
Mar 11, 2015 3.630 3.630 3.630 3.630 2,000 +0.03(+0.83%)
Mar 09, 2015 3.600 3.600 3.600 0 -0.06(-1.64%)
Mar 06, 2015 3.590 3.660 3.590 3.660 8,844 +0.01(+0.27%)
Mar 05, 2015 3.600 3.660 3.590 3.650 64,512 +0.03(+0.83%)
Mar 04, 2015 3.610 3.640 3.610 3.620 12,276 +0.00(+0.00%)
Mar 03, 2015 3.610 3.610 3.610 3.620 6,224 -0.07(-1.90%)
Mar 02, 2015 3.690 3.690 3.680 3.690 34,939 +0.06(+1.51%)
Feb 27, 2015 3.652 3.652 3.635 3.635 1,132 -0.03(-0.68%)
Feb 26, 2015 3.672 3.672 3.660 3.660 2,129 -0.11(-2.92%)
Feb 25, 2015 3.785 3.785 3.770 3.770 2,371 -0.05(-1.31%)
Feb 24, 2015 3.770 3.822 3.770 3.820 5,554 +0.09(+2.41%)
Feb 23, 2015 3.710 3.730 3.710 3.730 2,507 -0.03(-0.80%)
Feb 20, 2015 3.790 3.790 3.740 3.760 1,243 -0.19(-4.81%)
Feb 19, 2015 3.950 3.950 3.950 3.950 300 +0.01(+0.25%)
Feb 18, 2015 3.940 3.940 3.940 3.940 1,103 +0.04(+0.90%)
Feb 17, 2015 3.941 3.941 3.905 3.905 1,200 -0.08(-2.00%)
Feb 13, 2015 3.985 3.985 3.985 0 -0.17(-3.99%)
Feb 12, 2015 4.050 4.150 4.050 4.150 19,004 +0.28(+7.24%)
Feb 11, 2015 3.845 3.870 3.845 3.870 4,353 -0.02(-0.51%)
Feb 10, 2015 3.890 3.890 3.890 3.890 5,550 +0.01(+0.26%)
Feb 09, 2015 3.830 3.900 3.830 3.880 4,825 -0.09(-2.27%)
Feb 06, 2015 3.970 3.970 3.970 3.970 480 -0.11(-2.82%)
Feb 05, 2015 4.070 4.085 4.070 4.085 897 +0.04(+0.96%)
Feb 04, 2015 4.055 4.080 4.030 4.046 4,335 +0.08(+1.91%)
Feb 03, 2015 3.970 3.970 3.970 3.970 4,156 +0.03(+0.76%)
Feb 02, 2015 3.930 3.970 3.930 3.940 9,929 -0.03(-0.76%)
Jan 30, 2015 3.890 4.000 3.890 3.970 16,743 +0.14(+3.66%)
Jan 29, 2015 3.800 3.850 3.800 3.830 23,297 +0.04(+1.06%)
Jan 28, 2015 3.690 3.790 3.690 3.790 1,960 +0.06(+1.61%)
Jan 26, 2015 3.730 3.730 3.730 103 +0.12(+3.32%)
Jan 23, 2015 3.620 3.620 3.610 3.610 3,437 +0.01(+0.28%)
Jan 22, 2015 3.600 3.600 3.600 3.600 100 -0.04(-1.23%)
Jan 21, 2015 3.600 3.645 3.600 3.645 3,122 +0.06(+1.53%)
Jan 20, 2015 3.560 3.590 3.560 3.590 1,690 -0.03(-0.83%)
Jan 16, 2015 3.620 3.620 3.620 0 -0.08(-2.06%)
Jan 15, 2015 3.696 3.696 3.696 3.696 225 -0.03(-0.91%)
Jan 14, 2015 3.750 3.750 3.690 3.730 6,078 -0.03(-0.80%)
Jan 13, 2015 3.760 0 -0.02(-0.63%)
Jan 12, 2015 3.784 3.784 3.784 3.784 222 +0.01(+0.24%)
Jan 09, 2015 3.750 3.790 3.750 3.775 7,790 +0.06(+1.75%)
Jan 08, 2015 3.680 3.730 3.680 3.710 18,840 +0.07(+1.92%)
Jan 07, 2015 3.640 3.640 3.640 3.640 2,495 +0.02(+0.41%)
Jan 06, 2015 3.650 3.650 3.620 3.625 8,836 +0.12(+3.28%)
Jan 05, 2015 3.520 3.550 3.510 3.510 1,900 -0.09(-2.36%)
Jan 02, 2015 3.595 3.595 3.595 3.595 119 -0.03(-0.80%)
Dec 30, 2014 3.624 3.624 3.624 0 +0.04(+1.09%)
Dec 29, 2014 3.585 3.585 3.585 3.585 150 -0.02(-0.42%)
Dec 26, 2014 3.680 3.680 3.600 3.600 3,775 -0.03(-0.83%)
Dec 24, 2014 3.630 3.630 3.630 0 +0.03(+0.83%)
Dec 23, 2014 3.610 3.610 3.580 3.600 1,940 -0.00(-0.14%)
Dec 22, 2014 3.590 3.650 3.580 3.605 13,085 +0.02(+0.42%)
Dec 19, 2014 3.600 3.623 3.570 3.590 3,133 +0.05(+1.41%)
Dec 18, 2014 3.590 3.590 3.540 3.540 6,572 +0.04(+1.14%)
Dec 17, 2014 3.530 3.540 3.500 3.500 5,128 +0.04(+1.16%)
Dec 16, 2014 3.460 3.460 12,680 -0.02(-0.57%)
Dec 15, 2014 3.590 3.590 3.450 3.480 68,692 -0.05(-1.30%)
Dec 12, 2014 3.505 3.530 3.500 3.526 3,041 -0.00(-0.11%)
Dec 11, 2014 3.560 3.580 3.530 3.530 9,865 -0.01(-0.28%)
Dec 10, 2014 3.550 3.550 3.540 3.540 3,700 -0.06(-1.67%)
Dec 09, 2014 3.610 3.700 3.590 3.600 3,424 -0.04(-1.23%)
Dec 08, 2014 3.610 3.680 3.610 3.645 4,732 +0.00(+0.14%)
Dec 05, 2014 3.640 3.690 3.640 3.640 12,416 +0.02(+0.47%)
Dec 04, 2014 3.470 3.650 3.450 3.623 36,939 +0.22(+6.40%)
Dec 03, 2014 3.416 3.420 3.400 3.405 55,642 -0.05(-1.30%)
Dec 01, 2014 3.450 3.450 3.450 25 -0.08(-2.27%)
Nov 26, 2014 3.530 3.530 3.530 0 +0.00(+0.00%)
Nov 25, 2014 3.530 3.530 3.530 3.530 839 +0.02(+0.57%)
Nov 24, 2014 3.510 3.540 3.510 3.510 1,073 +0.00(+0.00%)
Nov 21, 2014 3.510 3.570 3.470 3.510 4,110 +0.04(+1.15%)
Nov 20, 2014 3.520 3.520 3.470 3.470 3,291 -0.03(-0.86%)
Nov 19, 2014 3.500 3.510 3.470 3.500 16,976 +0.02(+0.57%)
Nov 18, 2014 3.600 3.600 3.460 3.480 7,618 -0.07(-1.97%)
Nov 17, 2014 3.350 3.520 3.550 45,381 +0.20(+5.97%)
Nov 14, 2014 3.400 3.400 3.300 3.350 8,926 +0.01(+0.30%)
Nov 13, 2014 3.359 3.410 3.320 3.340 12,534 +0.02(+0.60%)
Nov 12, 2014 3.420 3.420 3.260 3.320 11,503 -0.30(-8.29%)
Nov 11, 2014 3.652 3.652 3.600 3.620 1,190 +0.01(+0.39%)
Nov 10, 2014 3.620 3.620 3.595 3.606 350 -0.02(-0.66%)
Nov 07, 2014 3.600 3.630 3.600 3.630 2,730 -0.01(-0.27%)
Nov 06, 2014 3.660 3.710 3.640 3.640 4,742 +0.00(+0.00%)
Nov 05, 2014 3.690 3.690 3.630 3.640 8,365 -0.05(-1.36%)
Nov 04, 2014 3.690 3.700 3.680 3.690 2,037 +0.03(+0.82%)
Nov 03, 2014 3.603 3.660 3.580 3.660 11,078 +0.10(+2.81%)
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%)
Aug 01, 2014 3.236 3.260 3.200 3.200 7,641 -0.10(-3.03%)
Jul 31, 2014 3.373 3.373 3.270 3.300 8,640 -0.14(-4.07%)
Jul 30, 2014 3.470 3.470 3.380 3.440 14,047 -0.05(-1.43%)
Jul 29, 2014 3.470 3.490 3.470 3.490 3,386 +0.03(+0.72%)
Jul 28, 2014 3.465 3.465 3.465 3.465 1,431 -0.04(-1.00%)
Jul 25, 2014 3.540 3.540 3.500 3.500 5,997 +0.00(+0.00%)
Jul 24, 2014 3.590 3.590 3.500 3.500 2,848 -0.08(-2.23%)
Jul 23, 2014 3.590 3.590 3.560 3.580 5,839 +0.11(+3.17%)
Jul 22, 2014 3.478 3.478 3.470 3.470 3,056 -0.04(-1.14%)
Jul 21, 2014 3.500 3.510 3.485 3.510 3,286 +0.00(+0.00%)
Jul 18, 2014 3.500 3.510 3.500 3.510 3,035 -0.07(-1.96%)
Jul 17, 2014 3.570 3.620 3.570 3.580 5,062 +0.04(+1.13%)
Jul 16, 2014 3.600 3.600 3.540 3.540 3,486 -0.05(-1.39%)
Jul 15, 2014 3.620 3.620 3.560 3.590 6,416 -0.03(-0.83%)
Jul 14, 2014 3.600 3.620 3.590 3.620 9,589 +0.09(+2.55%)
Jul 11, 2014 3.550 3.550 3.520 3.530 5,522 -0.10(-2.75%)
Jul 10, 2014 3.543 3.630 3.543 3.630 4,029 -0.04(-1.09%)
Jul 09, 2014 3.600 3.670 3.598 3.670 2,270 +0.07(+1.94%)
Jul 08, 2014 3.600 3.630 3.580 3.600 4,725 -0.04(-1.10%)
Jul 07, 2014 3.678 3.680 3.630 3.640 14,724 -0.15(-3.96%)
Jul 03, 2014 3.790 3.790 3.790 0 +0.13(+3.55%)
Jul 02, 2014 3.700 3.700 3.660 3.660 1,227 +0.03(+0.83%)
Jul 01, 2014 3.627 3.659 3.612 3.630 18,533 +0.03(+0.83%)
Jun 30, 2014 3.580 3.640 3.580 3.600 6,447 -0.07(-2.04%)
Jun 27, 2014 3.697 3.697 3.660 3.675 4,034 -0.05(-1.34%)
Jun 26, 2014 3.690 3.725 3.680 3.725 6,248 +0.03(+0.91%)
Jun 25, 2014 3.680 3.700 3.680 3.692 3,324 -0.03(-0.77%)
Jun 24, 2014 3.750 3.770 3.700 3.720 6,251 -0.08(-2.11%)
Jun 23, 2014 3.800 3.800 3.800 3.800 2,192 -0.03(-0.78%)
Jun 20, 2014 3.800 3.870 3.794 3.830 2,163 +0.01(+0.26%)
Jun 19, 2014 3.848 3.860 3.820 3.820 7,458 -0.11(-2.80%)
Jun 18, 2014 3.900 3.930 3.870 3.930 13,172 -0.01(-0.25%)
Jun 17, 2014 3.913 3.970 3.913 3.940 11,415 +0.02(+0.51%)
Jun 16, 2014 3.920 3.930 3.880 3.920 4,217 +0.04(+1.03%)
Jun 13, 2014 3.885 3.900 3.880 3.880 1,346 -0.10(-2.63%)
Jun 12, 2014 3.990 3.990 3.960 3.985 4,978 -0.02(-0.38%)
Jun 11, 2014 4.050 4.050 3.960 4.000 16,431 -0.08(-1.92%)
Jun 10, 2014 4.075 4.090 4.050 4.079 6,781 +0.02(+0.46%)
Jun 06, 2014 4.050 4.060 4.050 4.060 3,284 +0.03(+0.74%)
Jun 05, 2014 4.045 4.055 4.030 4.030 7,560 -0.03(-0.74%)
Jun 04, 2014 4.020 4.060 4.020 4.060 1,791 +0.10(+2.53%)
Jun 03, 2014 3.997 3.997 3.960 3.960 6,864 +0.02(+0.51%)
Jun 02, 2014 3.950 3.970 3.940 3.940 5,300 +0.00(+0.00%)
May 30, 2014 3.940 3.960 3.920 3.940 33,711 -0.04(-0.88%)
May 29, 2014 3.910 3.990 3.910 3.975 44,429 +0.25(+6.85%)
May 28, 2014 3.800 3.800 3.710 3.720 25,070 -0.09(-2.49%)
May 27, 2014 3.941 3.990 3.800 3.815 29,044 -0.10(-2.43%)
May 23, 2014 3.910 3.910 3.910 0 +0.03(+0.89%)
May 22, 2014 3.865 3.876 3.865 3.876 417 +0.03(+0.72%)
May 21, 2014 3.830 3.850 3.830 3.848 3,231 -0.04(-1.08%)
May 20, 2014 3.800 3.890 3.800 3.890 1,989 +0.00(+0.10%)
May 19, 2014 3.890 3.890 3.850 3.886 7,372 +0.11(+2.80%)
May 16, 2014 3.900 3.900 3.780 3.780 4,970 +0.09(+2.44%)
May 15, 2014 3.700 3.700 3.650 3.690 7,266 +0.00(+0.00%)
May 14, 2014 3.804 3.804 3.690 3.690 8,499 -0.14(-3.66%)
May 13, 2014 3.860 3.860 3.740 3.830 6,017 -0.04(-0.93%)
May 12, 2014 3.890 3.900 3.850 3.866 11,839 +0.01(+0.16%)
May 08, 2014 3.860 3.860 3.860 43 +0.00(+0.00%)
May 07, 2014 3.810 3.860 3.810 3.860 1,005 +0.15(+4.04%)
May 06, 2014 3.676 3.784 3.670 3.710 15,848 +0.01(+0.27%)
May 05, 2014 3.800 3.800 3.700 3.700 5,710 -0.02(-0.54%)
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.