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 UNCHANGED
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 (%)
Dec 28, 2009 2.810 2.810 2.810 2.810 0 -0.05(-1.75%)
Dec 24, 2009 2.810 2.860 2.810 2.860 1,800 +0.06(+2.14%)
Dec 23, 2009 2.800 2.800 2.800 2.800 150 +0.04(+1.45%)
Dec 22, 2009 2.760 2.760 2.760 2.760 1,000 -0.17(-5.80%)
Dec 16, 2009 2.930 2.930 2.930 2.930 0 +0.13(+4.64%)
Dec 15, 2009 2.820 2.820 2.800 2.800 9,174 +0.00(+0.00%)
Dec 14, 2009 2.810 2.810 2.800 2.800 6,500 -0.10(-3.45%)
Dec 11, 2009 3.000 3.000 2.900 2.900 14,000 -0.10(-3.33%)
Dec 10, 2009 3.010 3.010 3.000 3.000 7,500 -0.10(-3.23%)
Dec 09, 2009 3.100 3.100 3.100 3.100 3,080 -0.05(-1.59%)
Dec 04, 2009 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 03, 2009 3.160 3.160 3.150 3.150 3,950 +0.00(+0.00%)
Dec 02, 2009 3.070 3.150 3.070 3.150 20,300 +0.09(+2.94%)
Nov 30, 2009 3.060 3.060 3.060 0 -0.04(-1.29%)
Nov 27, 2009 3.110 3.110 3.100 3.100 1,800 -0.16(-4.91%)
Nov 25, 2009 3.260 3.260 3.260 3.260 200 +0.06(+1.87%)
Nov 23, 2009 3.200 3.200 3.200 0 -0.03(-0.93%)
Nov 20, 2009 3.300 3.300 3.230 3.230 21,000 -0.18(-5.28%)
Nov 18, 2009 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 17, 2009 3.390 3.410 3.390 3.410 4,950 -0.05(-1.45%)
Nov 16, 2009 3.450 3.460 3.400 3.460 4,546 +0.14(+4.22%)
Nov 13, 2009 3.320 3.320 3.320 3.320 425 +0.14(+4.40%)
Nov 12, 2009 3.300 3.300 3.180 3.180 3,000 -0.17(-5.07%)
Nov 11, 2009 3.350 3.350 3.350 3.350 500 +0.00(+0.00%)
Nov 10, 2009 3.340 3.350 3.330 3.350 2,020 +0.10(+3.08%)
Nov 06, 2009 3.250 3.250 3.250 3.250 0 +0.01(+0.31%)
Nov 02, 2009 3.240 3.240 3.240 3.240 0 -0.24(-6.90%)
Oct 27, 2009 3.480 3.480 3.480 3.480 0 -0.23(-6.20%)
Oct 23, 2009 3.710 3.710 3.710 3.710 0 -0.07(-1.85%)
Oct 22, 2009 3.780 3.780 3.780 3.780 500 -0.04(-1.05%)
Oct 20, 2009 3.820 3.820 3.820 3.820 0 -0.23(-5.68%)
Oct 19, 2009 4.010 4.050 4.010 4.050 740 +0.25(+6.58%)
Oct 12, 2009 3.800 3.800 3.800 0 +0.05(+1.33%)
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.