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

Ubisoft Ent. ADR (OP: UBSFY )

4.490 -0.170 (-3.65%)
Streaming Delayed Price Updated: 12:16 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 (%)
Feb 29, 2012 1.650 1.700 1.650 1.700 280 +0.05(+3.03%)
Feb 24, 2012 1.650 1.650 1.650 0 -0.09(-5.17%)
Feb 23, 2012 1.710 1.740 1.710 1.740 400 +0.09(+5.20%)
Feb 17, 2012 1.654 1.654 1.654 1.654 0 +0.04(+2.73%)
Feb 14, 2012 1.610 1.610 1.610 0 +0.04(+2.55%)
Feb 13, 2012 1.570 1.570 1.570 1.570 500 +0.02(+1.29%)
Feb 02, 2012 1.550 1.550 1.550 0 -0.06(-3.73%)
Feb 01, 2012 1.610 1.610 1.610 1.610 160 +0.03(+1.90%)
Jan 31, 2012 1.580 1.580 1.580 1.580 500 +0.02(+1.28%)
Jan 26, 2012 1.560 1.560 1.560 1.560 0 +0.09(+6.12%)
Jan 24, 2012 1.470 1.470 1.470 0 +0.00(+0.00%)
Jan 19, 2012 1.470 1.470 1.470 0 +0.02(+1.38%)
Jan 18, 2012 1.450 1.450 1.450 1.450 5,000 +0.04(+2.84%)
Jan 13, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 12, 2012 1.400 1.410 1.400 1.410 1,160 +0.06(+4.44%)
Jan 11, 2012 1.350 1.350 1.350 1.350 1,259 -0.05(-3.57%)
Jan 05, 2012 1.400 1.400 1.400 0 +0.10(+7.69%)
Jan 03, 2012 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 29, 2011 1.260 1.260 1.260 0 +0.04(+3.28%)
Dec 28, 2011 1.220 1.220 1.220 1.220 100 -0.03(-2.40%)
Dec 19, 2011 1.250 1.250 1.250 1.250 0 -0.15(-10.71%)
Dec 08, 2011 1.400 1.400 1.400 1.400 0 -0.03(-2.10%)
Dec 07, 2011 1.430 1.430 1.430 1.430 3,000 -0.06(-4.03%)
Dec 05, 2011 1.490 1.490 1.490 0 +0.01(+0.68%)
Dec 02, 2011 1.480 1.480 1.480 1.480 260 +0.00(+0.00%)
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.