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 30, 2016 7.044 7.044 7.044 0 -0.01(-0.09%)
Dec 29, 2016 7.050 7.050 7.050 7.050 150 +0.08(+1.08%)
Dec 28, 2016 6.985 6.985 6.975 6.975 860 +0.08(+1.23%)
Dec 27, 2016 6.880 7.010 6.880 6.890 3,368 -0.03(-0.43%)
Dec 21, 2016 6.920 6.920 6.920 0 +0.02(+0.29%)
Dec 19, 2016 6.900 6.900 6.900 115 +0.11(+1.62%)
Dec 16, 2016 6.740 6.810 6.740 6.790 594 +0.10(+1.49%)
Dec 15, 2016 6.696 6.750 6.690 6.690 1,162 -0.05(-0.74%)
Dec 14, 2016 6.740 6.740 6.740 6.740 2,010 -0.08(-1.17%)
Dec 13, 2016 6.860 6.860 6.750 6.820 8,716 +0.17(+2.56%)
Dec 12, 2016 6.750 6.750 6.650 6.650 2,536 -0.11(-1.70%)
Dec 09, 2016 6.775 6.790 6.730 6.765 39,697 +0.06(+0.97%)
Dec 07, 2016 6.700 6.700 6.700 58 +0.14(+2.13%)
Dec 06, 2016 6.550 6.560 6.550 6.560 8,167 -0.05(-0.77%)
Dec 05, 2016 6.650 6.650 6.611 6.611 274 -0.04(-0.59%)
Dec 02, 2016 6.590 6.650 6.580 6.650 803 -0.05(-0.75%)
Dec 01, 2016 6.820 6.820 6.690 6.700 12,483 -0.22(-3.17%)
Nov 30, 2016 6.902 6.920 6.902 6.920 798 +0.03(+0.43%)
Nov 29, 2016 6.918 6.930 6.890 6.890 2,307 -0.02(-0.29%)
Nov 28, 2016 6.845 6.910 6.840 6.910 2,909 -0.04(-0.58%)
Nov 25, 2016 6.920 6.950 6.920 6.950 1,720 +0.11(+1.61%)
Nov 23, 2016 6.840 6.840 6.840 0 -0.10(-1.44%)
Nov 22, 2016 6.950 6.950 6.920 6.940 1,740 -0.03(-0.43%)
Nov 21, 2016 6.900 6.970 6.890 6.970 2,935 +0.01(+0.15%)
Nov 18, 2016 6.870 6.960 6.870 6.960 9,992 +0.26(+3.96%)
Nov 17, 2016 6.650 6.700 6.650 6.695 3,856 -0.08(-1.25%)
Nov 16, 2016 6.800 6.800 6.770 6.780 36,323 +0.17(+2.57%)
Nov 15, 2016 6.670 6.670 6.580 6.610 57,496 +0.06(+0.92%)
Nov 14, 2016 6.500 6.580 6.500 6.550 8,195 -0.09(-1.36%)
Nov 11, 2016 6.660 6.660 6.605 6.640 5,211 -0.20(-2.92%)
Nov 10, 2016 6.890 6.890 6.840 6.840 23,579 -0.03(-0.47%)
Nov 09, 2016 6.830 6.890 6.820 6.872 40,942 +0.01(+0.17%)
Nov 08, 2016 7.010 7.010 6.860 6.860 2,901 +0.06(+0.88%)
Nov 07, 2016 6.860 6.860 6.780 6.800 1,888 -0.17(-2.51%)
Nov 04, 2016 6.780 6.990 6.780 6.975 34,747 +0.47(+7.31%)
Nov 03, 2016 6.480 6.500 6.430 6.500 36,518 -0.16(-2.40%)
Nov 02, 2016 6.660 6.660 6.660 6.660 3,737 -0.08(-1.19%)
Oct 31, 2016 6.740 6.740 6.740 15 -0.02(-0.30%)
Oct 28, 2016 6.760 6.760 6.760 6.760 400 +0.11(+1.65%)
Oct 27, 2016 6.650 6.650 6.650 6.650 730 -0.08(-1.19%)
Oct 26, 2016 6.750 6.750 6.730 6.730 3,119 -0.07(-1.09%)
Oct 25, 2016 6.800 6.804 6.780 6.804 4,331 +0.00(+0.06%)
Oct 24, 2016 6.850 6.850 6.800 6.800 4,988 -0.14(-2.02%)
Oct 21, 2016 6.940 6.940 6.940 6.940 135 +0.03(+0.43%)
Oct 20, 2016 6.910 6.910 6.910 6.910 5,932 -0.12(-1.64%)
Oct 19, 2016 7.050 7.070 7.025 7.025 4,481 -0.03(-0.43%)
Oct 18, 2016 7.055 7.055 7.055 7.055 597 +0.05(+0.71%)
Oct 17, 2016 7.000 7.020 7.000 7.005 1,843 -0.00(-0.07%)
Oct 14, 2016 7.010 7.010 7.010 7.010 254 +0.02(+0.29%)
Oct 13, 2016 6.930 6.990 6.930 6.990 1,199 -0.07(-0.99%)
Oct 12, 2016 7.000 7.060 7.000 7.060 2,410 -0.37(-4.98%)
Oct 10, 2016 7.430 7.430 7.430 53 +0.12(+1.64%)
Oct 07, 2016 7.395 7.450 7.290 7.310 10,651 -0.12(-1.62%)
Oct 06, 2016 7.420 7.490 7.420 7.430 2,024 -0.08(-1.13%)
Oct 05, 2016 7.544 7.560 7.500 7.515 1,183 -0.08(-1.12%)
Oct 04, 2016 7.600 7.600 7.600 7.600 110 -0.10(-1.30%)
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.