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

Ubisoft Ent. ADR (OP: UBSFY )

4.520 -0.140 (-3.00%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Mar 31, 2017 8.438 8.450 8.420 8.450 1,026 +0.09(+1.08%)
Mar 29, 2017 8.360 8.360 8.360 55 +0.00(+0.00%)
Mar 28, 2017 8.360 8.360 8.360 8.360 7,188 +0.07(+0.82%)
Mar 27, 2017 8.200 8.292 8.190 8.292 2,105 +0.12(+1.49%)
Mar 24, 2017 8.138 8.170 8.138 8.170 1,620 +0.07(+0.87%)
Mar 23, 2017 8.100 8.100 8.100 8.100 170 +0.09(+1.17%)
Mar 22, 2017 8.006 8.006 8.006 8.006 406 +0.07(+0.83%)
Mar 21, 2017 7.950 7.950 7.908 7.940 1,427 -0.04(-0.50%)
Mar 20, 2017 8.000 8.000 7.980 7.980 510 -0.02(-0.25%)
Mar 17, 2017 8.020 8.020 7.992 8.000 1,270 +0.14(+1.78%)
Mar 16, 2017 7.860 7.860 7.860 7.860 100 +0.09(+1.16%)
Mar 15, 2017 7.750 7.770 7.730 7.770 800 -0.03(-0.38%)
Mar 14, 2017 7.850 7.850 7.800 7.800 2,075 -0.04(-0.51%)
Mar 13, 2017 7.820 7.840 7.820 7.840 599 +0.04(+0.51%)
Mar 10, 2017 7.690 7.820 7.690 7.800 2,866 +0.17(+2.23%)
Mar 09, 2017 7.645 7.645 7.610 7.630 21,222 +0.02(+0.33%)
Mar 08, 2017 7.570 7.650 7.570 7.605 1,542 -0.00(-0.07%)
Mar 07, 2017 7.530 7.610 7.530 7.610 3,950 -0.01(-0.13%)
Mar 06, 2017 7.640 7.640 7.560 7.620 1,591 +0.00(+0.00%)
Mar 03, 2017 7.640 7.640 7.590 7.620 10,212 -0.04(-0.46%)
Mar 02, 2017 7.590 7.655 7.590 7.655 2,153 +0.02(+0.20%)
Mar 01, 2017 7.580 7.700 7.580 7.640 14,535 +0.33(+4.51%)
Feb 28, 2017 7.290 7.310 7.290 7.310 1,580 -0.05(-0.68%)
Feb 27, 2017 7.270 7.360 7.270 7.360 6,071 +0.03(+0.41%)
Feb 24, 2017 7.330 7.330 7.330 7.330 234 -0.10(-1.35%)
Feb 23, 2017 7.440 7.440 7.430 7.430 5,165 +0.03(+0.41%)
Feb 22, 2017 7.300 7.400 7.300 7.400 1,818 +0.12(+1.65%)
Feb 21, 2017 7.220 7.280 7.220 7.280 3,434 -0.11(-1.49%)
Feb 16, 2017 7.390 7.390 7.390 0 +0.02(+0.26%)
Feb 15, 2017 7.360 7.460 7.320 7.371 6,851 -0.06(-0.80%)
Feb 14, 2017 7.400 7.430 7.400 7.430 1,424 -0.02(-0.27%)
Feb 13, 2017 7.440 7.500 7.435 7.450 4,171 +0.19(+2.62%)
Feb 10, 2017 7.000 7.260 6.985 7.260 54,198 +0.67(+10.17%)
Feb 09, 2017 6.590 6.590 6.590 6.590 412 -0.06(-0.90%)
Feb 08, 2017 6.600 6.650 6.550 6.650 12,401 +0.02(+0.30%)
Feb 07, 2017 6.679 6.679 6.630 6.630 3,610 -0.01(-0.15%)
Feb 06, 2017 6.640 6.640 6.640 6.640 810 -0.13(-1.92%)
Feb 03, 2017 6.770 6.770 6.770 6.770 354 +0.17(+2.58%)
Feb 01, 2017 6.600 6.600 6.600 99 +0.05(+0.76%)
Jan 31, 2017 6.510 6.550 6.510 6.550 5,993 +0.18(+2.83%)
Jan 30, 2017 6.390 6.430 6.310 6.370 1,430 -0.08(-1.24%)
Jan 27, 2017 6.430 6.450 6.340 6.450 4,089 +0.00(+0.08%)
Jan 26, 2017 6.500 6.530 6.445 6.445 4,574 -0.11(-1.75%)
Jan 25, 2017 6.500 6.560 6.500 6.560 706 +0.09(+1.39%)
Jan 24, 2017 6.470 6.470 6.470 6.470 194 -0.15(-2.27%)
Jan 23, 2017 6.620 6.620 6.620 6.620 738 +0.03(+0.46%)
Jan 20, 2017 6.450 6.590 6.450 6.590 846 +0.09(+1.38%)
Jan 19, 2017 6.510 6.510 6.500 6.500 5,831 +0.10(+1.56%)
Jan 18, 2017 6.400 6.400 6.400 6.400 5,030 -0.12(-1.92%)
Jan 17, 2017 6.525 6.525 6.525 6.525 504 -0.08(-1.29%)
Jan 13, 2017 6.610 6.610 6.610 0 +0.11(+1.69%)
Jan 12, 2017 6.440 6.550 6.440 6.500 1,460 +0.01(+0.15%)
Jan 10, 2017 6.490 6.490 6.490 95 +0.09(+1.41%)
Jan 09, 2017 6.450 6.470 6.360 6.400 1,730 -0.21(-3.18%)
Jan 06, 2017 6.590 6.610 6.555 6.610 2,131 -0.23(-3.36%)
Jan 04, 2017 6.840 6.840 6.840 46 -0.20(-2.84%)
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.