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 (%)
Apr 29, 2016 5.800 5.800 5.710 5.730 3,900 -0.09(-1.55%)
Apr 28, 2016 5.855 5.880 5.810 5.820 2,838 -0.09(-1.52%)
Apr 27, 2016 5.940 5.940 5.900 5.910 806 +0.00(+0.00%)
Apr 26, 2016 5.910 5.910 5.910 5.910 1,173 -0.10(-1.66%)
Apr 22, 2016 6.010 6.010 6.010 21 -0.04(-0.66%)
Apr 21, 2016 6.100 6.100 6.050 6.050 3,810 -0.06(-0.98%)
Apr 20, 2016 6.140 6.140 6.110 6.110 1,129 -0.03(-0.49%)
Apr 19, 2016 6.140 6.160 6.140 6.140 7,715 +0.03(+0.57%)
Apr 18, 2016 6.100 6.150 6.050 6.105 3,318 +0.12(+1.92%)
Apr 15, 2016 6.075 6.080 5.970 5.990 1,102 -0.13(-2.12%)
Apr 14, 2016 6.120 6.120 6.120 6.120 6,589 +0.00(+0.00%)
Apr 13, 2016 6.120 6.120 6.120 6.120 550 -0.00(-0.07%)
Apr 12, 2016 6.090 6.124 6.090 6.124 415 +0.00(+0.07%)
Apr 11, 2016 6.000 6.120 6.000 6.120 645 +0.12(+2.00%)
Apr 08, 2016 6.000 6.000 6.000 6.000 334 -0.02(-0.37%)
Apr 07, 2016 6.022 6.022 6.022 6.022 179 -0.01(-0.13%)
Apr 06, 2016 6.040 6.160 6.030 6.030 1,114 +0.00(+0.00%)
Apr 05, 2016 6.000 6.080 6.000 6.030 2,810 -0.23(-3.67%)
Apr 04, 2016 6.260 6.260 6.260 6.260 523 +0.01(+0.16%)
Apr 01, 2016 6.110 6.250 6.110 6.250 1,383 +0.07(+1.13%)
Mar 31, 2016 6.180 6.180 6.180 6.180 186 -0.10(-1.59%)
Mar 30, 2016 6.300 6.300 6.280 6.280 2,579 +0.20(+3.29%)
Mar 29, 2016 6.100 6.100 6.080 6.080 2,128 +0.01(+0.16%)
Mar 24, 2016 6.070 6.070 6.070 101 -0.03(-0.49%)
Mar 22, 2016 6.100 6.100 6.100 50 +0.05(+0.83%)
Mar 21, 2016 5.985 6.050 5.980 6.050 4,497 +0.11(+1.85%)
Mar 18, 2016 5.935 5.950 5.900 5.940 3,839 -0.01(-0.17%)
Mar 17, 2016 5.918 5.950 5.900 5.950 1,370 -0.06(-0.97%)
Mar 16, 2016 6.045 6.045 6.000 6.008 4,358 -0.02(-0.36%)
Mar 15, 2016 5.998 6.090 5.940 6.030 45,885 +0.15(+2.55%)
Mar 14, 2016 5.990 5.990 5.880 5.880 68,955 -0.08(-1.34%)
Mar 11, 2016 5.810 5.960 5.810 5.960 4,602 +0.07(+1.10%)
Mar 10, 2016 5.900 5.941 5.840 5.895 2,746 +0.09(+1.64%)
Mar 09, 2016 5.780 5.825 5.780 5.800 1,107 +0.08(+1.40%)
Mar 08, 2016 5.720 5.800 5.720 5.720 2,363 +0.00(+0.00%)
Mar 07, 2016 5.830 5.830 5.720 5.720 66,038 -0.18(-3.05%)
Mar 04, 2016 5.880 5.900 5.900 4,619 +0.02(+0.34%)
Mar 03, 2016 5.730 5.880 5.730 5.880 530 -0.02(-0.34%)
Mar 02, 2016 5.925 6.000 5.900 5.900 5,663 -0.17(-2.80%)
Mar 01, 2016 6.100 6.100 6.030 6.070 10,474 +0.35(+6.12%)
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%)
Dec 01, 2015 5.720 5.860 5.720 5.860 5,541 +0.36(+6.55%)
Nov 30, 2015 5.530 5.530 5.460 5.500 35,188 -0.09(-1.57%)
Nov 25, 2015 5.588 5.588 5.588 0 -0.09(-1.54%)
Nov 24, 2015 5.675 5.675 5.675 5.675 189 +0.05(+0.97%)
Nov 20, 2015 5.630 5.630 5.620 5.620 3,411 -0.03(-0.49%)
Nov 19, 2015 5.580 5.648 5.580 5.648 1,250 -0.09(-1.60%)
Nov 17, 2015 5.740 5.740 5.740 73 +0.08(+1.41%)
Nov 13, 2015 5.660 5.660 5.660 108 -0.07(-1.22%)
Nov 12, 2015 5.630 5.730 5.630 5.730 9,529 +0.25(+4.56%)
Nov 11, 2015 5.497 5.500 5.480 5.480 5,835 +0.03(+0.50%)
Nov 10, 2015 5.500 5.500 5.450 5.453 11,133 -0.43(-7.26%)
Nov 09, 2015 5.880 5.880 5.880 5.880 202 -0.08(-1.34%)
Nov 06, 2015 6.000 6.000 5.930 5.960 5,815 -0.03(-0.57%)
Nov 05, 2015 6.000 6.000 5.930 5.994 4,005 +0.33(+5.90%)
Nov 04, 2015 5.800 5.800 5.634 5.660 14,629 -0.14(-2.41%)
Nov 03, 2015 5.830 5.920 5.800 5.800 8,392 -0.07(-1.19%)
Nov 02, 2015 5.890 5.900 5.870 5.870 6,977 -0.04(-0.68%)
Oct 30, 2015 5.970 5.970 5.910 5.910 31,580 +0.03(+0.51%)
Oct 29, 2015 5.800 5.900 5.800 5.880 15,786 +0.11(+1.91%)
Oct 28, 2015 5.760 5.770 5.760 5.770 6,013 -0.08(-1.37%)
Oct 27, 2015 5.920 5.980 5.850 5.850 17,374 +0.14(+2.45%)
Oct 26, 2015 5.730 5.800 5.690 5.710 13,345 -0.05(-0.87%)
Oct 23, 2015 5.900 5.900 5.710 5.760 12,530 +0.12(+2.13%)
Oct 22, 2015 5.560 5.640 5.560 5.640 2,450 -0.02(-0.31%)
Oct 21, 2015 5.765 5.820 5.650 5.657 2,458 -0.16(-2.79%)
Oct 20, 2015 5.740 5.880 5.680 5.820 6,597 +0.23(+4.19%)
Oct 19, 2015 5.537 5.650 5.537 5.586 4,432 -0.13(-2.34%)
Oct 16, 2015 5.680 5.720 5.650 5.720 43,493 +0.13(+2.33%)
Oct 15, 2015 5.620 5.673 5.550 5.590 18,429 +0.40(+7.71%)
Oct 14, 2015 4.940 5.190 4.940 5.190 10,845 +0.43(+9.03%)
Oct 13, 2015 4.840 4.840 4.750 4.760 1,478 +0.01(+0.25%)
Oct 12, 2015 4.820 4.820 4.748 4.748 3,155 -0.08(-1.70%)
Oct 09, 2015 4.762 4.840 4.762 4.830 6,081 +0.10(+2.11%)
Oct 08, 2015 4.600 4.730 4.600 4.730 5,301 +0.22(+4.88%)
Oct 07, 2015 4.492 4.520 4.492 4.510 4,569 +0.08(+1.81%)
Oct 06, 2015 4.360 4.486 4.360 4.430 26,786 +0.32(+7.92%)
Oct 05, 2015 4.105 4.105 4.105 4.105 1,200 +0.01(+0.12%)
Oct 02, 2015 4.090 4.100 4.060 4.100 3,967 +0.01(+0.22%)
Oct 01, 2015 4.150 4.150 4.090 4.091 4,708 +0.07(+1.77%)
Sep 30, 2015 4.000 4.020 3.959 4.020 1,876 +0.06(+1.60%)
Sep 29, 2015 4.060 4.060 3.957 3.957 1,152 -0.13(-3.28%)
Sep 28, 2015 4.100 4.100 4.090 4.090 8,296 +0.00(+0.12%)
Sep 25, 2015 4.100 4.100 4.085 4.085 5,115 +0.04(+0.88%)
Sep 24, 2015 4.067 4.067 4.050 4.050 2,296 +0.06(+1.50%)
Sep 23, 2015 4.050 4.074 3.990 3.990 4,932 +0.03(+0.76%)
Sep 22, 2015 3.960 4.030 3.920 3.960 9,500 +0.07(+1.80%)
Sep 21, 2015 3.893 3.893 3.890 3.890 2,483 +0.05(+1.30%)
Sep 18, 2015 3.850 3.880 3.823 3.840 5,550 -0.03(-0.78%)
Sep 17, 2015 3.870 3.880 3.870 3.870 2,060 +0.09(+2.38%)
Sep 16, 2015 3.770 3.825 3.770 3.780 7,044 +0.13(+3.56%)
Sep 14, 2015 3.650 3.650 3.650 0 +0.05(+1.39%)
Sep 11, 2015 3.560 3.600 3.560 3.600 1,714 -0.03(-0.83%)
Sep 10, 2015 3.680 3.680 3.630 3.630 760 +0.01(+0.22%)
Sep 09, 2015 3.622 3.622 3.622 3.622 559 -0.05(-1.31%)
Sep 08, 2015 3.600 3.670 3.600 3.670 816 +0.00(+0.01%)
Sep 04, 2015 3.670 3.670 3.670 0 +0.07(+1.93%)
Sep 03, 2015 3.650 3.650 3.600 3.600 1,521 -0.03(-0.83%)
Sep 01, 2015 3.630 3.630 3.630 0 -0.04(-1.10%)
Aug 31, 2015 3.730 3.730 3.671 3.671 1,100 -0.05(-1.44%)
Aug 28, 2015 3.680 3.724 3.680 3.724 745 +0.01(+0.16%)
Aug 27, 2015 3.718 3.718 3.718 3.718 239 +0.02(+0.49%)
Aug 26, 2015 3.810 3.810 3.680 3.700 6,182 +0.08(+2.21%)
Aug 25, 2015 3.708 3.708 3.620 3.620 2,577 -0.06(-1.60%)
Aug 24, 2015 3.679 3.690 3.679 1,690 -0.01(-0.30%)
Aug 21, 2015 3.821 3.830 3.690 3.690 9,122 -0.19(-4.90%)
Aug 20, 2015 3.860 3.880 3.860 3.880 647 +0.00(+0.00%)
Aug 19, 2015 3.880 3.880 3.880 3.880 677 +0.00(+0.00%)
Aug 17, 2015 3.880 3.880 3.880 0 -0.03(-0.83%)
Aug 14, 2015 3.860 3.913 3.860 3.913 867 +0.06(+1.53%)
Aug 13, 2015 3.893 3.893 3.853 3.853 2,409 -0.06(-1.45%)
Aug 11, 2015 3.910 3.910 3.910 49 -0.06(-1.57%)
Aug 10, 2015 3.973 3.973 3.973 3.973 551 +0.05(+1.34%)
Aug 07, 2015 3.911 3.920 3.870 3.920 1,510 -0.12(-2.97%)
Aug 06, 2015 4.000 4.050 4.000 4.040 5,867 -0.01(-0.25%)
Aug 05, 2015 3.950 4.070 3.950 4.050 3,612 +0.10(+2.53%)
Aug 04, 2015 3.915 3.950 3.915 3.950 1,318 +0.08(+2.07%)
Aug 03, 2015 3.900 3.931 3.870 3.870 9,771 +0.02(+0.52%)
Jul 30, 2015 3.850 3.850 3.850 0 +0.03(+0.79%)
Jul 29, 2015 3.835 3.835 3.820 3.820 1,006 -0.01(-0.26%)
Jul 28, 2015 3.810 3.830 3.790 3.830 2,295 -0.07(-1.79%)
Jul 24, 2015 3.900 3.900 3.900 45 +0.05(+1.30%)
Jul 23, 2015 3.840 3.880 3.840 3.850 5,289 +0.06(+1.58%)
Jul 22, 2015 3.743 3.790 3.743 3.790 3,069 +0.02(+0.53%)
Jul 21, 2015 3.770 3.770 3.720 3.770 1,255 +0.02(+0.40%)
Jul 20, 2015 3.755 3.755 3.755 3.755 300 +0.06(+1.76%)
Jul 17, 2015 3.690 3.690 3.690 3.690 2,166 -0.09(-2.38%)
Jul 16, 2015 3.790 3.790 3.780 3.780 3,731 +0.04(+1.07%)
Jul 14, 2015 3.740 3.740 3.740 35 +0.08(+2.19%)
Jul 13, 2015 3.635 3.660 3.635 3.660 2,456 -0.03(-0.72%)
Jul 10, 2015 3.690 3.720 3.687 3.687 4,002 +0.40(+12.05%)
Jul 09, 2015 3.280 3.290 3.280 3.290 7,132 -0.01(-0.30%)
Jul 08, 2015 3.271 3.300 3.250 3.300 1,813 +0.04(+1.23%)
Jul 07, 2015 3.243 3.260 3.243 3.260 295 +0.01(+0.31%)
Jul 06, 2015 3.340 3.340 3.250 3.250 7,639 -0.25(-7.14%)
Jul 02, 2015 3.500 3.500 3.500 0 -0.05(-1.41%)
Jun 30, 2015 3.550 3.550 3.550 30 -0.07(-1.93%)
Jun 26, 2015 3.620 3.620 3.620 198 -0.05(-1.36%)
Jun 25, 2015 3.609 3.670 3.609 3.670 2,234 +0.04(+1.10%)
Jun 24, 2015 3.630 3.630 3.630 3.630 6,654 +0.08(+2.25%)
Jun 22, 2015 3.550 3.550 3.550 92 -0.03(-0.84%)
Jun 19, 2015 3.588 3.588 3.580 3.580 3,571 +0.12(+3.47%)
Jun 15, 2015 3.460 3.460 3.460 0 -0.23(-6.23%)
Jun 12, 2015 3.650 3.690 3.620 3.690 5,627 +0.02(+0.54%)
Jun 11, 2015 3.639 3.670 3.610 3.670 4,217 +0.06(+1.63%)
Jun 10, 2015 3.611 3.611 3.611 3.611 304 +0.08(+2.29%)
Jun 08, 2015 3.530 3.530 3.530 106 +0.01(+0.28%)
Jun 05, 2015 3.485 3.520 3.485 3.520 863 -0.15(-4.09%)
Jun 03, 2015 3.670 3.670 3.670 0 +0.13(+3.67%)
Jun 01, 2015 3.540 3.540 3.540 37 +0.00(+0.00%)
May 29, 2015 3.600 3.600 3.540 3.540 733 -0.04(-1.12%)
May 28, 2015 3.580 3.580 3.580 3.580 1,159 +0.10(+2.87%)
May 27, 2015 3.440 3.480 3.440 3.480 5,010 -0.03(-0.85%)
May 26, 2015 3.560 3.560 3.510 3.510 13,555 -0.07(-1.93%)
May 21, 2015 3.579 3.579 3.579 0 -0.02(-0.58%)
May 20, 2015 3.600 3.600 3.600 3.600 196 -0.03(-0.83%)
May 18, 2015 3.630 3.630 3.630 0 +0.01(+0.28%)
May 15, 2015 3.620 3.620 3.620 3.620 428 +0.14(+4.02%)
May 14, 2015 3.480 3.480 3.480 3.480 1,271 -0.07(-1.97%)
May 13, 2015 3.500 3.550 3.500 3.550 2,936 -0.17(-4.57%)
May 12, 2015 3.683 3.750 3.680 3.720 6,253 -0.06(-1.59%)
May 08, 2015 3.780 3.780 3.780 32 +0.03(+0.80%)
May 07, 2015 3.785 3.785 3.750 3.750 730 +0.09(+2.46%)
May 06, 2015 3.660 3.660 3.660 3.660 7,053 +0.05(+1.39%)
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.