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

Ubisoft Ent. ADR (OP: UBSFY )

4.500 -0.160 (-3.43%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
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.