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 (%)
Mar 30, 2010 2.650 2.650 2.650 2.650 0 -0.14(-5.02%)
Mar 29, 2010 2.790 2.790 2.790 2.790 500 +0.15(+5.84%)
Mar 24, 2010 2.636 2.636 2.636 2.636 0 -0.06(-2.30%)
Mar 23, 2010 2.760 2.760 2.698 2.698 200,700 -0.10(-3.64%)
Mar 22, 2010 2.740 2.800 2.740 2.800 272 +0.10(+3.70%)
Mar 19, 2010 2.740 2.740 2.700 2.700 97,672 +0.15(+5.88%)
Mar 18, 2010 2.550 2.550 2.550 2.550 2,800 +0.05(+2.00%)
Mar 17, 2010 2.500 2.500 2.500 2.500 300 -0.05(-1.96%)
Mar 16, 2010 2.550 2.550 2.550 2.550 3,840 +0.00(+0.00%)
Mar 12, 2010 2.550 2.550 2.550 2.550 0 +0.04(+1.50%)
Mar 10, 2010 2.512 2.512 2.512 2.512 0 -0.04(-1.47%)
Mar 05, 2010 2.550 2.550 2.550 2.550 0 +0.14(+5.81%)
Mar 03, 2010 2.410 2.410 2.410 0 +0.02(+0.84%)
Mar 02, 2010 2.390 2.390 2.390 2.390 148 -0.18(-7.00%)
Feb 16, 2010 2.570 2.570 2.570 0 +0.02(+0.78%)
Feb 11, 2010 2.550 2.550 2.550 0 -0.10(-3.77%)
Feb 10, 2010 2.650 2.650 2.650 2.650 300 -0.10(-3.64%)
Feb 05, 2010 2.750 2.750 2.750 0 -0.20(-6.78%)
Feb 03, 2010 2.950 2.950 2.950 0 +0.05(+1.72%)
Feb 02, 2010 2.920 2.920 2.900 2.900 6,700 +0.15(+5.45%)
Jan 27, 2010 2.750 2.750 2.750 0 -0.06(-2.14%)
Jan 26, 2010 2.810 2.810 2.810 2.810 2,500 +0.11(+4.07%)
Jan 21, 2010 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 20, 2010 2.700 2.700 2.700 2.700 1,000 -0.04(-1.46%)
Jan 15, 2010 2.740 2.740 2.740 0 -0.01(-0.36%)
Jan 14, 2010 2.780 2.780 2.750 2.750 3,285 -0.08(-2.83%)
Jan 13, 2010 2.900 2.900 2.830 2.830 13,500 -0.17(-5.67%)
Jan 12, 2010 3.000 3.000 3.000 3.000 500 -0.10(-3.23%)
Jan 11, 2010 3.140 3.190 3.100 3.100 1,815 +0.13(+4.38%)
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.