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

Ubisoft Ent. ADR (OP: UBSFY )

4.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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.