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 (%)
Apr 26, 2012 1.300 1.300 1.300 0 +0.05(+4.00%)
Apr 25, 2012 1.250 1.250 1.250 1.250 175 -0.05(-3.85%)
Apr 18, 2012 1.300 1.300 1.300 0 -0.20(-13.33%)
Apr 16, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 23, 2012 1.500 1.500 1.500 0 -0.19(-11.24%)
Mar 16, 2012 1.690 1.690 1.690 0 +0.08(+4.97%)
Mar 14, 2012 1.610 1.610 1.610 0 -0.09(-5.29%)
Mar 01, 2012 1.700 1.700 1.700 0 +0.00(+0.00%)
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%)
Dec 01, 2011 1.480 1.480 1.480 1.480 2,600 +0.01(+0.68%)
Nov 30, 2011 1.380 1.470 1.380 1.470 359 +0.10(+7.30%)
Nov 28, 2011 1.370 1.370 1.370 0 +0.05(+3.79%)
Nov 25, 2011 1.320 1.320 1.320 1.320 381 +0.00(+0.00%)
Nov 23, 2011 1.320 1.320 1.320 1.320 957 +0.00(+0.00%)
Nov 22, 2011 1.320 1.320 1.320 1.320 1,000 -0.04(-2.94%)
Nov 18, 2011 1.360 1.360 1.360 0 +0.06(+4.62%)
Nov 17, 2011 1.330 1.330 1.300 1.300 3,219 -0.07(-5.11%)
Nov 15, 2011 1.370 1.370 1.370 0 +0.13(+10.48%)
Nov 09, 2011 1.240 1.240 1.240 0 -0.01(-0.80%)
Nov 08, 2011 1.250 1.250 1.250 1.250 5,380 +0.09(+7.76%)
Nov 04, 2011 1.160 1.160 1.160 0 -0.03(-2.52%)
Nov 03, 2011 1.190 1.190 1.190 1.190 360 +0.02(+1.71%)
Nov 02, 2011 1.180 1.180 1.170 1.170 2,180 -0.12(-9.30%)
Oct 28, 2011 1.290 1.290 1.290 0 -0.02(-1.53%)
Oct 27, 2011 1.310 1.310 1.310 1.310 759 +0.09(+7.38%)
Oct 25, 2011 1.220 1.220 1.220 0 +0.14(+12.96%)
Oct 20, 2011 1.080 1.080 1.080 0 -0.13(-10.74%)
Oct 18, 2011 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 17, 2011 1.240 1.240 1.210 1.210 23,270 -0.08(-6.20%)
Oct 14, 2011 1.290 1.290 1.290 1.290 12,100 +0.07(+5.74%)
Oct 13, 2011 1.240 1.240 1.220 1.220 5,600 +0.05(+4.27%)
Oct 12, 2011 1.170 1.170 1.170 1.170 106 +0.08(+7.34%)
Oct 11, 2011 1.100 1.100 1.050 1.090 7,600 +0.08(+7.92%)
Oct 06, 2011 1.010 1.010 1.010 0 +0.01(+1.00%)
Oct 04, 2011 1.000 1.000 1.000 1.000 0 +0.03(+3.09%)
Oct 03, 2011 1.050 1.050 0.9700 0.9700 12,106 -0.10(-9.35%)
Sep 29, 2011 1.070 1.070 1.070 1.070 0 -0.03(-2.73%)
Sep 27, 2011 1.100 1.100 1.100 0 +0.11(+11.11%)
Sep 26, 2011 0.9900 0.9900 0.9900 0.9900 3,000 -0.01(-1.00%)
Sep 22, 2011 1.000 1.000 1.000 0 -0.06(-5.66%)
Sep 21, 2011 1.060 1.060 1.060 1.060 3,000 -0.03(-2.75%)
Sep 16, 2011 1.090 1.090 1.090 0 +0.02(+1.87%)
Sep 13, 2011 1.070 1.070 1.070 1.070 0 -0.01(-0.93%)
Sep 12, 2011 1.080 1.080 1.080 1.080 2,000 -0.07(-6.09%)
Sep 09, 2011 1.170 1.170 1.150 1.150 11,200 -0.05(-4.17%)
Sep 06, 2011 1.200 1.200 1.200 1.200 0 -0.10(-7.69%)
Aug 23, 2011 1.300 1.300 1.300 0 -0.05(-3.70%)
Aug 22, 2011 1.350 1.350 1.350 1.350 500 -0.09(-6.25%)
Aug 15, 2011 1.440 1.440 1.440 0 -0.08(-5.26%)
Aug 12, 2011 1.500 1.520 1.500 1.520 700 +0.04(+2.70%)
Aug 10, 2011 1.480 1.480 1.480 0 -0.20(-11.90%)
Aug 01, 2011 1.680 1.680 1.680 1.680 0 -0.07(-4.00%)
Jul 28, 2011 1.750 1.750 1.750 0 -0.09(-4.89%)
Jul 27, 2011 1.740 1.840 1.740 1.840 2,150 -0.07(-3.66%)
Jul 22, 2011 1.910 1.910 1.910 0 +0.19(+11.05%)
Jul 21, 2011 1.720 1.720 1.720 1.720 500 +0.07(+4.24%)
Jul 19, 2011 1.650 1.650 1.650 0 +0.06(+3.77%)
Jul 18, 2011 1.590 1.590 1.590 1.590 500 -0.24(-13.11%)
Jul 15, 2011 1.830 1.830 1.830 1.830 1,990 -0.04(-2.14%)
Jul 12, 2011 1.870 1.870 1.870 0 -0.18(-8.78%)
Jul 06, 2011 2.050 2.050 2.050 0 -0.05(-2.38%)
Jul 05, 2011 2.090 2.100 2.090 2.100 3,000 +0.18(+9.38%)
Jul 01, 2011 1.920 1.920 1.920 1.920 1,000 -0.06(-3.03%)
Jun 30, 2011 1.950 1.980 1.940 1.980 5,990 +0.10(+5.32%)
Jun 23, 2011 1.880 1.880 1.880 0 -0.10(-5.05%)
Jun 20, 2011 1.980 1.980 1.980 0 -0.02(-1.00%)
Jun 17, 2011 2.000 2.000 2.000 2.000 1,413 -0.02(-0.99%)
Jun 15, 2011 2.020 2.020 2.020 0 -0.08(-3.81%)
Jun 14, 2011 2.100 2.100 2.100 2.100 495 +0.02(+0.96%)
Jun 13, 2011 2.080 2.080 2.080 2.080 120 -0.02(-0.95%)
Jun 10, 2011 2.100 2.100 2.100 2.100 300 +0.01(+0.48%)
Jun 09, 2011 2.090 2.090 2.090 2.090 2,500 +0.02(+0.97%)
Jun 08, 2011 2.070 2.070 2.070 2.070 500 -0.08(-3.72%)
Jun 07, 2011 2.020 2.150 2.020 2.150 14,000 +0.21(+10.82%)
Jun 06, 2011 1.940 1.940 1.940 1.940 200 +0.01(+0.52%)
Jun 03, 2011 1.920 1.930 1.920 1.930 4,000 +0.17(+9.66%)
May 24, 2011 1.750 1.760 1.750 1.760 40,100 -0.09(-4.86%)
May 18, 2011 1.850 1.850 1.850 0 -0.04(-2.12%)
May 11, 2011 1.890 1.890 1.890 0 -0.09(-4.55%)
May 03, 2011 1.980 1.980 1.980 0 -0.08(-3.88%)
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.