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 28, 2017 9.580 9.580 9.420 9.450 10,166 -0.13(-1.36%)
Apr 27, 2017 9.440 9.580 9.440 9.580 11,471 +0.07(+0.74%)
Apr 26, 2017 9.410 9.510 9.410 9.510 16,755 +0.07(+0.74%)
Apr 25, 2017 9.330 9.440 9.310 9.440 6,734 +0.33(+3.62%)
Apr 24, 2017 9.090 9.150 9.090 9.110 3,842 +0.40(+4.65%)
Apr 21, 2017 8.700 8.720 8.650 8.705 5,869 -0.11(-1.19%)
Apr 20, 2017 8.710 8.810 8.710 8.810 24,512 +0.22(+2.56%)
Apr 19, 2017 8.610 8.650 8.590 8.590 4,376 -0.10(-1.15%)
Apr 18, 2017 8.660 8.690 8.630 8.690 8,795 +0.00(+0.00%)
Apr 17, 2017 8.718 8.720 8.660 8.690 17,912 +0.08(+0.93%)
Apr 13, 2017 8.610 8.610 8.610 8.610 230 +0.01(+0.12%)
Apr 12, 2017 8.590 8.630 8.590 8.600 2,358 +0.01(+0.17%)
Apr 11, 2017 8.610 8.620 8.585 8.585 600 +0.01(+0.17%)
Apr 10, 2017 8.550 8.588 8.550 8.570 1,763 -0.08(-0.95%)
Apr 07, 2017 8.535 8.652 8.520 8.652 3,174 +0.12(+1.37%)
Apr 06, 2017 8.545 8.550 8.535 8.535 988 +0.04(+0.48%)
Apr 04, 2017 8.494 8.494 8.494 177 +0.08(+0.91%)
Apr 03, 2017 8.450 8.490 8.417 8.417 1,754 -0.03(-0.39%)
Mar 31, 2017 8.438 8.450 8.420 8.450 1,026 +0.09(+1.08%)
Mar 29, 2017 8.360 8.360 8.360 55 +0.00(+0.00%)
Mar 28, 2017 8.360 8.360 8.360 8.360 7,188 +0.07(+0.82%)
Mar 27, 2017 8.200 8.292 8.190 8.292 2,105 +0.12(+1.49%)
Mar 24, 2017 8.138 8.170 8.138 8.170 1,620 +0.07(+0.87%)
Mar 23, 2017 8.100 8.100 8.100 8.100 170 +0.09(+1.17%)
Mar 22, 2017 8.006 8.006 8.006 8.006 406 +0.07(+0.83%)
Mar 21, 2017 7.950 7.950 7.908 7.940 1,427 -0.04(-0.50%)
Mar 20, 2017 8.000 8.000 7.980 7.980 510 -0.02(-0.25%)
Mar 17, 2017 8.020 8.020 7.992 8.000 1,270 +0.14(+1.78%)
Mar 16, 2017 7.860 7.860 7.860 7.860 100 +0.09(+1.16%)
Mar 15, 2017 7.750 7.770 7.730 7.770 800 -0.03(-0.38%)
Mar 14, 2017 7.850 7.850 7.800 7.800 2,075 -0.04(-0.51%)
Mar 13, 2017 7.820 7.840 7.820 7.840 599 +0.04(+0.51%)
Mar 10, 2017 7.690 7.820 7.690 7.800 2,866 +0.17(+2.23%)
Mar 09, 2017 7.645 7.645 7.610 7.630 21,222 +0.02(+0.33%)
Mar 08, 2017 7.570 7.650 7.570 7.605 1,542 -0.00(-0.07%)
Mar 07, 2017 7.530 7.610 7.530 7.610 3,950 -0.01(-0.13%)
Mar 06, 2017 7.640 7.640 7.560 7.620 1,591 +0.00(+0.00%)
Mar 03, 2017 7.640 7.640 7.590 7.620 10,212 -0.04(-0.46%)
Mar 02, 2017 7.590 7.655 7.590 7.655 2,153 +0.02(+0.20%)
Mar 01, 2017 7.580 7.700 7.580 7.640 14,535 +0.33(+4.51%)
Feb 28, 2017 7.290 7.310 7.290 7.310 1,580 -0.05(-0.68%)
Feb 27, 2017 7.270 7.360 7.270 7.360 6,071 +0.03(+0.41%)
Feb 24, 2017 7.330 7.330 7.330 7.330 234 -0.10(-1.35%)
Feb 23, 2017 7.440 7.440 7.430 7.430 5,165 +0.03(+0.41%)
Feb 22, 2017 7.300 7.400 7.300 7.400 1,818 +0.12(+1.65%)
Feb 21, 2017 7.220 7.280 7.220 7.280 3,434 -0.11(-1.49%)
Feb 16, 2017 7.390 7.390 7.390 0 +0.02(+0.26%)
Feb 15, 2017 7.360 7.460 7.320 7.371 6,851 -0.06(-0.80%)
Feb 14, 2017 7.400 7.430 7.400 7.430 1,424 -0.02(-0.27%)
Feb 13, 2017 7.440 7.500 7.435 7.450 4,171 +0.19(+2.62%)
Feb 10, 2017 7.000 7.260 6.985 7.260 54,198 +0.67(+10.17%)
Feb 09, 2017 6.590 6.590 6.590 6.590 412 -0.06(-0.90%)
Feb 08, 2017 6.600 6.650 6.550 6.650 12,401 +0.02(+0.30%)
Feb 07, 2017 6.679 6.679 6.630 6.630 3,610 -0.01(-0.15%)
Feb 06, 2017 6.640 6.640 6.640 6.640 810 -0.13(-1.92%)
Feb 03, 2017 6.770 6.770 6.770 6.770 354 +0.17(+2.58%)
Feb 01, 2017 6.600 6.600 6.600 99 +0.05(+0.76%)
Jan 31, 2017 6.510 6.550 6.510 6.550 5,993 +0.18(+2.83%)
Jan 30, 2017 6.390 6.430 6.310 6.370 1,430 -0.08(-1.24%)
Jan 27, 2017 6.430 6.450 6.340 6.450 4,089 +0.00(+0.08%)
Jan 26, 2017 6.500 6.530 6.445 6.445 4,574 -0.11(-1.75%)
Jan 25, 2017 6.500 6.560 6.500 6.560 706 +0.09(+1.39%)
Jan 24, 2017 6.470 6.470 6.470 6.470 194 -0.15(-2.27%)
Jan 23, 2017 6.620 6.620 6.620 6.620 738 +0.03(+0.46%)
Jan 20, 2017 6.450 6.590 6.450 6.590 846 +0.09(+1.38%)
Jan 19, 2017 6.510 6.510 6.500 6.500 5,831 +0.10(+1.56%)
Jan 18, 2017 6.400 6.400 6.400 6.400 5,030 -0.12(-1.92%)
Jan 17, 2017 6.525 6.525 6.525 6.525 504 -0.08(-1.29%)
Jan 13, 2017 6.610 6.610 6.610 0 +0.11(+1.69%)
Jan 12, 2017 6.440 6.550 6.440 6.500 1,460 +0.01(+0.15%)
Jan 10, 2017 6.490 6.490 6.490 95 +0.09(+1.41%)
Jan 09, 2017 6.450 6.470 6.360 6.400 1,730 -0.21(-3.18%)
Jan 06, 2017 6.590 6.610 6.555 6.610 2,131 -0.23(-3.36%)
Jan 04, 2017 6.840 6.840 6.840 46 -0.20(-2.84%)
Jan 03, 2017 7.040 7.040 7.040 7.040 210 -0.00(-0.06%)
Dec 30, 2016 7.044 7.044 7.044 0 -0.01(-0.09%)
Dec 29, 2016 7.050 7.050 7.050 7.050 150 +0.08(+1.08%)
Dec 28, 2016 6.985 6.985 6.975 6.975 860 +0.08(+1.23%)
Dec 27, 2016 6.880 7.010 6.880 6.890 3,368 -0.03(-0.43%)
Dec 21, 2016 6.920 6.920 6.920 0 +0.02(+0.29%)
Dec 19, 2016 6.900 6.900 6.900 115 +0.11(+1.62%)
Dec 16, 2016 6.740 6.810 6.740 6.790 594 +0.10(+1.49%)
Dec 15, 2016 6.696 6.750 6.690 6.690 1,162 -0.05(-0.74%)
Dec 14, 2016 6.740 6.740 6.740 6.740 2,010 -0.08(-1.17%)
Dec 13, 2016 6.860 6.860 6.750 6.820 8,716 +0.17(+2.56%)
Dec 12, 2016 6.750 6.750 6.650 6.650 2,536 -0.11(-1.70%)
Dec 09, 2016 6.775 6.790 6.730 6.765 39,697 +0.06(+0.97%)
Dec 07, 2016 6.700 6.700 6.700 58 +0.14(+2.13%)
Dec 06, 2016 6.550 6.560 6.550 6.560 8,167 -0.05(-0.77%)
Dec 05, 2016 6.650 6.650 6.611 6.611 274 -0.04(-0.59%)
Dec 02, 2016 6.590 6.650 6.580 6.650 803 -0.05(-0.75%)
Dec 01, 2016 6.820 6.820 6.690 6.700 12,483 -0.22(-3.17%)
Nov 30, 2016 6.902 6.920 6.902 6.920 798 +0.03(+0.43%)
Nov 29, 2016 6.918 6.930 6.890 6.890 2,307 -0.02(-0.29%)
Nov 28, 2016 6.845 6.910 6.840 6.910 2,909 -0.04(-0.58%)
Nov 25, 2016 6.920 6.950 6.920 6.950 1,720 +0.11(+1.61%)
Nov 23, 2016 6.840 6.840 6.840 0 -0.10(-1.44%)
Nov 22, 2016 6.950 6.950 6.920 6.940 1,740 -0.03(-0.43%)
Nov 21, 2016 6.900 6.970 6.890 6.970 2,935 +0.01(+0.15%)
Nov 18, 2016 6.870 6.960 6.870 6.960 9,992 +0.26(+3.96%)
Nov 17, 2016 6.650 6.700 6.650 6.695 3,856 -0.08(-1.25%)
Nov 16, 2016 6.800 6.800 6.770 6.780 36,323 +0.17(+2.57%)
Nov 15, 2016 6.670 6.670 6.580 6.610 57,496 +0.06(+0.92%)
Nov 14, 2016 6.500 6.580 6.500 6.550 8,195 -0.09(-1.36%)
Nov 11, 2016 6.660 6.660 6.605 6.640 5,211 -0.20(-2.92%)
Nov 10, 2016 6.890 6.890 6.840 6.840 23,579 -0.03(-0.47%)
Nov 09, 2016 6.830 6.890 6.820 6.872 40,942 +0.01(+0.17%)
Nov 08, 2016 7.010 7.010 6.860 6.860 2,901 +0.06(+0.88%)
Nov 07, 2016 6.860 6.860 6.780 6.800 1,888 -0.17(-2.51%)
Nov 04, 2016 6.780 6.990 6.780 6.975 34,747 +0.47(+7.31%)
Nov 03, 2016 6.480 6.500 6.430 6.500 36,518 -0.16(-2.40%)
Nov 02, 2016 6.660 6.660 6.660 6.660 3,737 -0.08(-1.19%)
Oct 31, 2016 6.740 6.740 6.740 15 -0.02(-0.30%)
Oct 28, 2016 6.760 6.760 6.760 6.760 400 +0.11(+1.65%)
Oct 27, 2016 6.650 6.650 6.650 6.650 730 -0.08(-1.19%)
Oct 26, 2016 6.750 6.750 6.730 6.730 3,119 -0.07(-1.09%)
Oct 25, 2016 6.800 6.804 6.780 6.804 4,331 +0.00(+0.06%)
Oct 24, 2016 6.850 6.850 6.800 6.800 4,988 -0.14(-2.02%)
Oct 21, 2016 6.940 6.940 6.940 6.940 135 +0.03(+0.43%)
Oct 20, 2016 6.910 6.910 6.910 6.910 5,932 -0.12(-1.64%)
Oct 19, 2016 7.050 7.070 7.025 7.025 4,481 -0.03(-0.43%)
Oct 18, 2016 7.055 7.055 7.055 7.055 597 +0.05(+0.71%)
Oct 17, 2016 7.000 7.020 7.000 7.005 1,843 -0.00(-0.07%)
Oct 14, 2016 7.010 7.010 7.010 7.010 254 +0.02(+0.29%)
Oct 13, 2016 6.930 6.990 6.930 6.990 1,199 -0.07(-0.99%)
Oct 12, 2016 7.000 7.060 7.000 7.060 2,410 -0.37(-4.98%)
Oct 10, 2016 7.430 7.430 7.430 53 +0.12(+1.64%)
Oct 07, 2016 7.395 7.450 7.290 7.310 10,651 -0.12(-1.62%)
Oct 06, 2016 7.420 7.490 7.420 7.430 2,024 -0.08(-1.13%)
Oct 05, 2016 7.544 7.560 7.500 7.515 1,183 -0.08(-1.12%)
Oct 04, 2016 7.600 7.600 7.600 7.600 110 -0.10(-1.30%)
Oct 03, 2016 7.700 7.700 7.700 7.700 875 +0.19(+2.46%)
Sep 30, 2016 7.530 7.560 7.500 7.515 2,098 -0.04(-0.46%)
Sep 29, 2016 7.630 7.630 7.550 7.550 1,628 -0.13(-1.69%)
Sep 28, 2016 7.710 7.710 7.670 7.680 22,108 +0.18(+2.40%)
Sep 27, 2016 7.410 7.500 7.410 7.500 794 +0.04(+0.54%)
Sep 26, 2016 7.500 7.500 7.460 7.460 1,137 -0.23(-2.99%)
Sep 23, 2016 7.627 7.690 7.627 7.690 2,855 +0.03(+0.39%)
Sep 22, 2016 7.750 7.750 7.660 7.660 2,643 +0.07(+0.92%)
Sep 21, 2016 7.690 7.690 7.590 7.590 4,034 -0.16(-2.06%)
Sep 20, 2016 7.750 7.750 7.750 7.750 652 -0.01(-0.12%)
Sep 19, 2016 7.760 7.760 7.750 7.760 1,685 -0.09(-1.09%)
Sep 16, 2016 7.845 7.845 7.845 7.845 1,241 -0.16(-1.94%)
Sep 15, 2016 7.996 8.000 7.996 8.000 829 +0.08(+1.01%)
Sep 14, 2016 7.960 7.960 7.920 7.920 1,429 +0.10(+1.28%)
Sep 13, 2016 7.900 7.900 7.820 7.820 6,605 -0.19(-2.37%)
Sep 09, 2016 8.010 8.010 8.010 110 -0.14(-1.78%)
Sep 08, 2016 8.155 8.155 8.155 8.155 177 -0.15(-1.75%)
Sep 07, 2016 8.258 8.300 8.258 8.300 953 +0.09(+1.10%)
Sep 06, 2016 8.213 8.213 8.200 8.210 2,070 +0.29(+3.66%)
Sep 02, 2016 7.920 7.920 7.920 0 -0.06(-0.74%)
Sep 01, 2016 7.900 7.980 7.900 7.979 4,140 +0.23(+2.96%)
Aug 31, 2016 7.810 7.810 7.750 7.750 4,357 -0.06(-0.77%)
Aug 30, 2016 7.810 7.810 7.810 7.810 615 +0.01(+0.13%)
Aug 29, 2016 7.720 7.800 7.720 7.800 1,600 +0.05(+0.65%)
Aug 26, 2016 7.840 7.840 7.750 7.750 838 -0.17(-2.15%)
Aug 24, 2016 7.920 7.920 7.920 4 -0.04(-0.50%)
Aug 23, 2016 8.030 8.030 7.960 7.960 596 -0.05(-0.62%)
Aug 22, 2016 7.970 8.010 7.970 8.010 762 -0.03(-0.37%)
Aug 19, 2016 8.040 8.040 8.040 8.040 1,052 +0.01(+0.12%)
Aug 18, 2016 8.110 8.110 8.030 8.030 364 +0.06(+0.75%)
Aug 17, 2016 7.876 7.970 7.876 7.970 1,186 -0.21(-2.57%)
Aug 16, 2016 8.180 8.180 8.180 8.180 332 -0.02(-0.29%)
Aug 15, 2016 8.204 8.204 8.204 8.204 282 +0.09(+1.16%)
Aug 12, 2016 8.110 8.110 8.110 8.110 169 -0.13(-1.55%)
Aug 11, 2016 8.140 8.238 8.140 8.238 419 +0.24(+2.97%)
Aug 10, 2016 8.040 8.040 8.000 8.000 4,291 -0.29(-3.50%)
Aug 09, 2016 8.290 8.290 8.290 8.290 855 +0.20(+2.47%)
Aug 08, 2016 8.200 8.200 8.090 8.090 5,119 -0.21(-2.53%)
Aug 05, 2016 8.260 8.300 8.210 8.300 3,465 +0.07(+0.79%)
Aug 04, 2016 8.290 8.290 8.235 8.235 780 +0.29(+3.72%)
Aug 03, 2016 7.995 8.050 7.923 7.940 4,093 -0.19(-2.40%)
Aug 02, 2016 8.135 8.135 8.135 8.135 285 +0.04(+0.56%)
Aug 01, 2016 8.150 8.150 8.090 8.090 4,645 -0.06(-0.74%)
Jul 29, 2016 8.105 8.150 8.105 8.150 842 -0.04(-0.43%)
Jul 28, 2016 8.124 8.250 8.120 8.185 1,577 +0.29(+3.61%)
Jul 27, 2016 7.800 7.920 7.800 7.900 7,598 +0.19(+2.46%)
Jul 26, 2016 7.710 7.710 7.710 7.710 4,975 +0.06(+0.78%)
Jul 25, 2016 7.650 7.660 7.640 7.650 6,196 -0.05(-0.65%)
Jul 22, 2016 7.820 7.820 7.700 7.700 2,812 -0.22(-2.78%)
Jul 21, 2016 8.180 8.180 7.900 7.920 4,250 -0.42(-5.04%)
Jul 20, 2016 8.370 8.370 8.340 8.340 1,102 +0.54(+6.99%)
Jul 19, 2016 7.830 7.870 7.795 7.795 3,017 +0.25(+3.38%)
Jul 18, 2016 7.400 7.550 7.400 7.540 5,928 +0.14(+1.89%)
Jul 15, 2016 7.400 7.400 7.400 7.400 240 -0.07(-0.94%)
Jul 14, 2016 7.470 7.470 7.470 7.470 753 -0.02(-0.27%)
Jul 13, 2016 7.490 7.490 7.490 7.490 554 +0.01(+0.13%)
Jul 12, 2016 7.500 7.510 7.480 7.480 983 -0.15(-1.97%)
Jul 11, 2016 7.630 7.630 7.562 7.630 1,056 +0.15(+2.01%)
Jul 08, 2016 7.410 7.560 7.410 7.480 6,843 +0.08(+1.08%)
Jul 07, 2016 7.500 7.500 7.400 7.400 727 +0.08(+1.09%)
Jul 05, 2016 7.430 7.430 7.290 7.320 3,371 -0.14(-1.89%)
Jul 01, 2016 7.461 7.461 7.461 0 +0.20(+2.75%)
Jun 30, 2016 7.275 7.320 7.250 7.261 875 -0.05(-0.67%)
Jun 29, 2016 7.211 7.310 7.211 7.310 665 +0.09(+1.25%)
Jun 28, 2016 7.114 7.220 7.114 7.220 4,009 +0.44(+6.49%)
Jun 27, 2016 6.840 6.860 6.680 6.780 10,544 -0.42(-5.83%)
Jun 24, 2016 7.190 7.290 7.170 7.200 21,026 -0.35(-4.64%)
Jun 23, 2016 7.530 7.550 7.512 7.550 4,240 +0.09(+1.19%)
Jun 22, 2016 7.371 7.461 7.371 7.461 870 +0.03(+0.35%)
Jun 21, 2016 7.400 7.435 7.370 7.435 1,384 -0.10(-1.26%)
Jun 20, 2016 7.570 7.620 7.530 7.530 8,051 +0.52(+7.42%)
Jun 17, 2016 6.950 7.010 6.950 7.010 9,260 +0.04(+0.57%)
Jun 16, 2016 6.892 6.970 6.892 6.970 5,882 -0.04(-0.57%)
Jun 15, 2016 7.000 7.100 7.000 7.010 4,775 +0.01(+0.19%)
Jun 14, 2016 7.000 7.000 6.940 6.997 4,783 -0.23(-3.24%)
Jun 13, 2016 7.290 7.290 7.231 7.231 513 -0.07(-1.01%)
Jun 10, 2016 7.470 7.470 7.305 7.305 4,604 -0.17(-2.26%)
Jun 09, 2016 7.500 7.500 7.474 7.474 700 -0.02(-0.28%)
Jun 08, 2016 7.495 7.495 7.495 7.495 525 -0.02(-0.27%)
Jun 07, 2016 7.500 7.530 7.450 7.515 15,470 +0.13(+1.83%)
Jun 06, 2016 7.480 7.480 7.380 7.380 23,131 -0.10(-1.34%)
Jun 03, 2016 7.490 7.490 7.380 7.480 1,967 +0.01(+0.13%)
Jun 02, 2016 7.410 7.470 7.400 7.470 4,649 +0.15(+2.02%)
Jun 01, 2016 7.362 7.370 7.322 7.322 2,675 -0.04(-0.52%)
May 31, 2016 7.400 7.400 7.330 7.360 3,502 +0.17(+2.36%)
May 27, 2016 7.190 7.190 7.190 0 +0.10(+1.34%)
May 26, 2016 7.150 7.230 7.070 7.095 18,826 -0.00(-0.07%)
May 25, 2016 6.960 7.210 6.900 7.100 23,194 +0.10(+1.43%)
May 24, 2016 7.030 7.030 6.930 7.000 5,387 +0.04(+0.57%)
May 23, 2016 6.960 6.960 6.940 6.960 732 +0.21(+3.11%)
May 20, 2016 6.715 6.750 6.715 6.750 4,567 +0.13(+2.04%)
May 19, 2016 6.560 6.650 6.560 6.615 3,132 -0.09(-1.34%)
May 18, 2016 6.700 6.705 6.700 6.705 1,215 -0.03(-0.37%)
May 17, 2016 6.760 6.820 6.730 6.730 2,764 -0.06(-0.88%)
May 16, 2016 6.790 6.790 6.750 6.790 3,256 +0.02(+0.30%)
May 13, 2016 6.730 6.790 6.680 6.770 15,851 +0.39(+6.11%)
May 12, 2016 6.340 6.380 6.270 6.380 8,209 +0.30(+4.93%)
May 11, 2016 6.060 6.080 6.060 6.080 398 +0.08(+1.42%)
May 10, 2016 5.970 6.020 5.970 5.995 1,670 +0.02(+0.29%)
May 09, 2016 5.978 5.978 5.978 5.978 183 +0.02(+0.29%)
May 06, 2016 6.000 6.000 5.960 5.960 524 -0.08(-1.24%)
May 04, 2016 6.035 6.035 6.035 40 +0.03(+0.42%)
May 03, 2016 6.050 6.053 6.010 6.010 3,648 +0.02(+0.42%)
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.