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 (%)
Dec 30, 2014 3.624 3.624 3.624 0 +0.04(+1.09%)
Dec 29, 2014 3.585 3.585 3.585 3.585 150 -0.02(-0.42%)
Dec 26, 2014 3.680 3.680 3.600 3.600 3,775 -0.03(-0.83%)
Dec 24, 2014 3.630 3.630 3.630 0 +0.03(+0.83%)
Dec 23, 2014 3.610 3.610 3.580 3.600 1,940 -0.00(-0.14%)
Dec 22, 2014 3.590 3.650 3.580 3.605 13,085 +0.02(+0.42%)
Dec 19, 2014 3.600 3.623 3.570 3.590 3,133 +0.05(+1.41%)
Dec 18, 2014 3.590 3.590 3.540 3.540 6,572 +0.04(+1.14%)
Dec 17, 2014 3.530 3.540 3.500 3.500 5,128 +0.04(+1.16%)
Dec 16, 2014 3.460 3.460 12,680 -0.02(-0.57%)
Dec 15, 2014 3.590 3.590 3.450 3.480 68,692 -0.05(-1.30%)
Dec 12, 2014 3.505 3.530 3.500 3.526 3,041 -0.00(-0.11%)
Dec 11, 2014 3.560 3.580 3.530 3.530 9,865 -0.01(-0.28%)
Dec 10, 2014 3.550 3.550 3.540 3.540 3,700 -0.06(-1.67%)
Dec 09, 2014 3.610 3.700 3.590 3.600 3,424 -0.04(-1.23%)
Dec 08, 2014 3.610 3.680 3.610 3.645 4,732 +0.00(+0.14%)
Dec 05, 2014 3.640 3.690 3.640 3.640 12,416 +0.02(+0.47%)
Dec 04, 2014 3.470 3.650 3.450 3.623 36,939 +0.22(+6.40%)
Dec 03, 2014 3.416 3.420 3.400 3.405 55,642 -0.05(-1.30%)
Dec 01, 2014 3.450 3.450 3.450 25 -0.08(-2.27%)
Nov 26, 2014 3.530 3.530 3.530 0 +0.00(+0.00%)
Nov 25, 2014 3.530 3.530 3.530 3.530 839 +0.02(+0.57%)
Nov 24, 2014 3.510 3.540 3.510 3.510 1,073 +0.00(+0.00%)
Nov 21, 2014 3.510 3.570 3.470 3.510 4,110 +0.04(+1.15%)
Nov 20, 2014 3.520 3.520 3.470 3.470 3,291 -0.03(-0.86%)
Nov 19, 2014 3.500 3.510 3.470 3.500 16,976 +0.02(+0.57%)
Nov 18, 2014 3.600 3.600 3.460 3.480 7,618 -0.07(-1.97%)
Nov 17, 2014 3.350 3.520 3.550 45,381 +0.20(+5.97%)
Nov 14, 2014 3.400 3.400 3.300 3.350 8,926 +0.01(+0.30%)
Nov 13, 2014 3.359 3.410 3.320 3.340 12,534 +0.02(+0.60%)
Nov 12, 2014 3.420 3.420 3.260 3.320 11,503 -0.30(-8.29%)
Nov 11, 2014 3.652 3.652 3.600 3.620 1,190 +0.01(+0.39%)
Nov 10, 2014 3.620 3.620 3.595 3.606 350 -0.02(-0.66%)
Nov 07, 2014 3.600 3.630 3.600 3.630 2,730 -0.01(-0.27%)
Nov 06, 2014 3.660 3.710 3.640 3.640 4,742 +0.00(+0.00%)
Nov 05, 2014 3.690 3.690 3.630 3.640 8,365 -0.05(-1.36%)
Nov 04, 2014 3.690 3.700 3.680 3.690 2,037 +0.03(+0.82%)
Nov 03, 2014 3.603 3.660 3.580 3.660 11,078 +0.10(+2.81%)
Oct 31, 2014 3.500 3.585 3.500 3.560 57,264 +0.25(+7.55%)
Oct 30, 2014 3.310 3.310 3.310 3.310 3,600 +0.05(+1.53%)
Oct 29, 2014 3.260 3.320 3.260 3.260 5,483 +0.15(+4.82%)
Oct 28, 2014 3.230 3.230 3.110 3.110 620 +0.05(+1.80%)
Oct 27, 2014 3.080 3.110 3.050 3.055 9,704 -0.05(-1.77%)
Oct 24, 2014 3.130 3.130 3.110 3.110 9,241 -0.03(-0.96%)
Oct 23, 2014 3.130 3.140 3.130 3.140 9,100 +0.03(+0.96%)
Oct 22, 2014 3.150 3.150 3.110 3.110 4,356 +0.02(+0.81%)
Oct 21, 2014 3.085 3.085 3.085 3.085 200 +0.08(+2.83%)
Oct 17, 2014 3.000 3.000 3.000 1 +0.08(+2.74%)
Oct 16, 2014 2.920 2.920 2.920 2.920 1,000 -0.05(-1.68%)
Oct 15, 2014 2.970 2.970 2.890 2.970 18,205 -0.01(-0.50%)
Oct 14, 2014 3.000 3.000 2.985 2.985 6,188 +0.11(+4.01%)
Oct 13, 2014 2.870 2.900 2.870 2.870 10,774 +0.00(+0.00%)
Oct 10, 2014 2.920 2.920 2.850 2.870 55,785 -0.13(-4.33%)
Oct 09, 2014 3.020 3.040 2.970 3.000 25,132 -0.09(-2.91%)
Oct 08, 2014 3.050 3.090 3.000 3.090 22,378 -0.01(-0.32%)
Oct 07, 2014 3.120 3.120 3.100 3.100 9,205 -0.10(-3.13%)
Oct 06, 2014 3.190 3.220 3.190 3.200 26,837 -0.04(-1.23%)
Oct 03, 2014 3.240 3.240 3.240 3.240 2,113 +0.09(+2.86%)
Oct 02, 2014 3.150 3.200 3.150 3.150 7,332 -0.06(-1.87%)
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.