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

Ubisoft Ent. ADR (OP: UBSFY )

4.470 -0.190 (-4.08%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 31, 2013 2.800 2.800 2.800 0 +0.02(+0.72%)
Dec 30, 2013 2.854 2.854 2.780 2.780 1,900 +0.05(+1.83%)
Dec 27, 2013 2.720 2.750 2.720 2.730 2,777 +0.00(+0.07%)
Dec 26, 2013 2.685 2.730 2.680 2.728 933 -0.00(-0.07%)
Dec 24, 2013 2.640 2.730 2.640 2.730 0 +0.00(+0.00%)
Dec 23, 2013 2.700 2.730 2.700 2.730 6,290 +0.04(+1.52%)
Dec 20, 2013 2.620 2.690 2.620 2.689 0 +0.09(+3.42%)
Dec 19, 2013 2.566 2.600 2.566 2.600 5,107 +0.07(+2.77%)
Dec 18, 2013 2.590 2.590 2.530 2.530 2,230 +0.03(+1.20%)
Dec 17, 2013 2.565 2.565 2.500 2.500 1,384 -0.10(-3.85%)
Dec 16, 2013 2.600 2.600 2.600 2.600 1,030 +0.00(+0.00%)
Dec 13, 2013 2.600 2.600 2.600 2.600 0 -0.02(-0.76%)
Dec 12, 2013 2.600 2.620 2.585 2.620 355 +0.01(+0.38%)
Dec 11, 2013 2.650 2.650 2.610 2.610 2,106 -0.06(-2.10%)
Dec 10, 2013 2.700 2.700 2.650 2.666 7,350 +0.02(+0.60%)
Dec 09, 2013 2.623 2.650 2.623 2.650 1,750 +0.03(+1.15%)
Dec 06, 2013 2.620 2.620 2.620 2.620 927 +0.07(+2.75%)
Dec 05, 2013 2.600 2.600 2.530 2.550 2,638 -0.03(-1.16%)
Dec 04, 2013 2.570 2.580 2.532 2.580 3,455 +0.06(+2.38%)
Dec 03, 2013 2.650 2.650 2.520 2.520 1,341 -0.14(-5.26%)
Dec 02, 2013 2.611 2.660 2.600 2.660 2,750 +0.05(+1.92%)
Nov 29, 2013 2.673 2.673 2.610 2.610 5,200 +0.00(+0.00%)
Nov 27, 2013 2.610 2.620 2.610 2.610 4,457 +0.00(+0.00%)
Nov 26, 2013 2.610 2.620 2.610 2.610 818 +0.03(+1.16%)
Nov 25, 2013 2.670 2.670 2.580 2.580 4,134 -0.01(-0.39%)
Nov 22, 2013 2.570 2.590 2.570 2.590 2,242 +0.03(+1.17%)
Nov 21, 2013 2.531 2.590 2.531 2.560 3,512 -0.05(-1.92%)
Nov 20, 2013 2.610 2.610 2.610 2.610 1,000 -0.03(-1.14%)
Nov 19, 2013 2.700 2.700 2.632 2.640 8,602 -0.02(-0.75%)
Nov 18, 2013 2.724 2.730 2.660 2.660 25,318 +0.01(+0.38%)
Nov 15, 2013 2.620 2.698 2.610 2.650 2,325 +0.08(+3.11%)
Nov 14, 2013 2.620 2.620 2.540 2.570 7,535 +0.03(+1.20%)
Nov 12, 2013 2.540 2.540 2.539 2.539 1,700 +0.00(+0.06%)
Nov 11, 2013 2.500 2.560 2.500 2.538 6,605 +0.07(+2.75%)
Nov 08, 2013 2.520 2.530 2.450 2.470 13,707 -0.04(-1.59%)
Nov 07, 2013 2.516 2.520 2.470 2.510 9,250 +0.01(+0.40%)
Nov 06, 2013 2.533 2.533 2.410 2.500 23,375 +0.03(+1.21%)
Nov 05, 2013 2.480 2.500 2.446 2.470 5,456 -0.07(-2.58%)
Nov 04, 2013 2.580 2.580 2.500 2.535 3,837 +0.01(+0.54%)
Nov 01, 2013 2.540 2.544 2.448 2.522 29,556 -0.02(-0.79%)
Oct 31, 2013 2.580 2.580 2.514 2.542 10,880 +0.03(+1.36%)
Oct 30, 2013 2.530 2.530 2.480 2.508 29,379 +0.05(+2.03%)
Oct 29, 2013 2.469 2.490 2.450 2.458 7,620 +0.04(+1.57%)
Oct 28, 2013 2.470 2.470 2.420 2.420 9,152 -0.01(-0.41%)
Oct 25, 2013 2.468 2.480 2.430 2.430 14,726 -0.04(-1.62%)
Oct 24, 2013 2.480 2.510 2.470 2.470 28,035 +0.07(+2.92%)
Oct 23, 2013 2.393 2.428 2.350 2.400 38,547 -0.01(-0.41%)
Oct 22, 2013 2.430 2.430 2.370 2.410 66,928 +0.00(+0.00%)
Oct 21, 2013 2.480 2.480 2.410 2.410 11,150 -0.03(-1.27%)
Oct 18, 2013 2.396 2.510 2.396 2.441 30,786 +0.02(+0.87%)
Oct 17, 2013 2.306 2.420 2.280 2.420 116,603 +0.07(+2.98%)
Oct 16, 2013 2.280 2.350 2.260 2.350 54,782 -0.56(-19.24%)
Oct 15, 2013 2.910 2.910 2.910 2.910 120 -0.07(-2.35%)
Oct 14, 2013 2.990 2.990 2.980 2.980 200 -0.02(-0.67%)
Oct 11, 2013 2.920 3.000 2.920 3.000 1,619 +0.10(+3.45%)
Oct 10, 2013 2.850 2.900 2.850 2.900 623 -0.00(-0.07%)
Oct 09, 2013 2.940 2.940 2.876 2.902 7,940 -0.11(-3.59%)
Oct 08, 2013 3.010 3.010 3.010 3.010 500 -0.03(-0.99%)
Oct 07, 2013 3.021 3.040 3.021 3.040 382 -0.03(-1.04%)
Oct 04, 2013 3.080 3.080 3.072 3.072 390 +0.05(+1.79%)
Oct 03, 2013 3.050 3.050 3.000 3.018 2,867 -0.18(-5.69%)
Oct 02, 2013 3.200 3.200 3.200 3.200 100 -0.01(-0.47%)
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.