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

Ubisoft Ent. ADR (OP: UBSFY )

4.588 -0.072 (-1.56%)
Streaming Delayed Price Updated: 9:40 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 29, 2022 8.660 9.050 8.660 8.970 94,793 +0.31(+3.58%)
Apr 28, 2022 8.610 8.680 8.451 8.660 148,775 +0.24(+2.85%)
Apr 27, 2022 8.550 8.620 8.400 8.420 141,300 -0.12(-1.41%)
Apr 26, 2022 8.810 8.810 8.530 8.540 194,151 -0.50(-5.53%)
Apr 25, 2022 9.300 9.350 8.930 9.040 247,016 +0.42(+4.87%)
Apr 22, 2022 8.170 9.190 8.150 8.620 283,801 +1.26(+17.12%)
Apr 21, 2022 7.500 7.550 7.360 7.360 56,605 -0.19(-2.52%)
Apr 20, 2022 7.830 7.830 7.530 7.550 111,193 -0.32(-4.04%)
Apr 19, 2022 7.690 7.880 7.658 7.868 393,284 -0.06(-0.78%)
Apr 18, 2022 8.270 8.270 7.820 7.930 84,032 -0.07(-0.88%)
Apr 14, 2022 7.960 8.020 7.820 8.000 115,930 -0.15(-1.84%)
Apr 13, 2022 8.170 8.180 8.140 8.150 110,934 -0.28(-3.32%)
Apr 12, 2022 8.500 8.540 8.410 8.430 153,000 -0.05(-0.59%)
Apr 11, 2022 8.530 8.680 8.460 8.480 73,471 +0.00(+0.00%)
Apr 08, 2022 8.480 8.500 8.440 8.480 115,121 -0.11(-1.28%)
Apr 07, 2022 8.725 8.725 8.570 8.590 172,146 -0.07(-0.81%)
Apr 06, 2022 8.740 8.740 8.630 8.660 98,801 -0.54(-5.87%)
Apr 05, 2022 9.340 9.340 9.170 9.200 129,523 +0.06(+0.71%)
Apr 04, 2022 9.060 9.170 9.060 9.135 84,503 +0.29(+3.22%)
Apr 01, 2022 8.820 8.850 8.780 8.850 43,356 +0.10(+1.14%)
Mar 31, 2022 8.990 8.990 8.750 8.750 75,118 -0.25(-2.78%)
Mar 30, 2022 8.950 9.020 8.930 9.000 55,875 -0.03(-0.33%)
Mar 29, 2022 8.970 9.040 8.905 9.030 273,282 +0.34(+3.91%)
Mar 28, 2022 8.670 8.720 8.570 8.690 175,020 -0.05(-0.57%)
Mar 25, 2022 8.780 8.820 8.670 8.740 56,338 +0.02(+0.23%)
Mar 24, 2022 8.750 8.750 8.630 8.720 58,487 -0.33(-3.65%)
Mar 23, 2022 9.190 9.190 9.040 9.050 285,740 -0.12(-1.31%)
Mar 22, 2022 8.980 9.250 8.960 9.170 1,455,807 +0.48(+5.52%)
Mar 21, 2022 8.660 8.713 8.600 8.690 468,200 -0.03(-0.34%)
Mar 18, 2022 8.390 8.750 8.390 8.720 1,041,532 +0.16(+1.87%)
Mar 17, 2022 8.530 8.640 8.460 8.560 425,950 -0.15(-1.72%)
Mar 16, 2022 8.420 8.730 8.420 8.710 1,266,186 +0.47(+5.73%)
Mar 15, 2022 8.410 8.410 8.191 8.238 1,004,620 -0.53(-6.07%)
Mar 14, 2022 8.950 9.030 8.770 8.770 97,078 -0.14(-1.57%)
Mar 11, 2022 9.220 9.220 8.890 8.910 53,076 +0.01(+0.11%)
Mar 10, 2022 9.090 9.090 8.880 8.900 168,011 -0.32(-3.52%)
Mar 09, 2022 9.070 9.310 9.018 9.225 122,283 +0.57(+6.65%)
Mar 08, 2022 8.750 8.820 8.530 8.650 328,071 -0.16(-1.82%)
Mar 07, 2022 8.950 9.035 8.750 8.810 175,021 -0.28(-3.08%)
Mar 04, 2022 9.170 9.210 9.015 9.090 191,240 -0.62(-6.39%)
Mar 03, 2022 10.13 10.13 9.640 9.710 154,960 -0.78(-7.44%)
Mar 02, 2022 10.55 10.58 10.44 10.49 133,177 +0.03(+0.29%)
Mar 01, 2022 10.70 10.76 10.41 10.46 128,384 -0.26(-2.43%)
Feb 28, 2022 10.65 10.83 10.65 10.72 161,477 +0.26(+2.49%)
Feb 25, 2022 10.30 10.46 10.30 10.46 71,313 +0.19(+1.85%)
Feb 24, 2022 10.10 10.27 10.03 10.27 147,829 -0.17(-1.63%)
Feb 23, 2022 10.63 10.63 10.43 10.44 99,588 -0.19(-1.79%)
Feb 22, 2022 10.64 10.74 10.61 10.63 64,365 +0.32(+3.10%)
Feb 18, 2022 10.31 0 +0.34(+3.41%)
Feb 17, 2022 10.19 10.20 9.920 9.970 98,207 -0.42(-4.04%)
Feb 16, 2022 10.52 10.53 10.30 10.39 81,622 -0.62(-5.67%)
Feb 15, 2022 11.22 11.22 10.95 11.02 143,156 -0.33(-2.95%)
Feb 14, 2022 11.50 11.50 11.30 11.35 65,016 +0.02(+0.18%)
Feb 11, 2022 11.49 11.54 11.32 11.33 217,922 -0.18(-1.56%)
Feb 10, 2022 11.53 11.67 11.35 11.51 56,689 +0.20(+1.72%)
Feb 09, 2022 11.65 11.78 11.00 11.31 220,491 -0.19(-1.61%)
Feb 08, 2022 11.25 11.50 11.25 11.50 79,734 -0.01(-0.09%)
Feb 07, 2022 11.41 11.55 11.41 11.51 47,612 -0.10(-0.85%)
Feb 04, 2022 11.38 11.63 11.30 11.61 65,864 +0.05(+0.42%)
Feb 03, 2022 11.56 11.61 11.56 121,686 -0.11(-0.94%)
Feb 02, 2022 11.59 11.68 11.57 11.67 189,772 -0.07(-0.60%)
Feb 01, 2022 11.64 11.81 11.64 11.74 173,276 +0.31(+2.71%)
Jan 31, 2022 11.14 11.43 11.43 223,783 +0.55(+5.06%)
Jan 28, 2022 10.81 10.95 10.80 10.88 132,066 +0.00(+0.00%)
Jan 27, 2022 10.90 10.96 10.81 10.88 255,256 +0.05(+0.46%)
Jan 26, 2022 11.02 11.03 10.82 10.83 697,845 +0.12(+1.12%)
Jan 25, 2022 10.92 11.01 10.66 10.71 174,918 -0.62(-5.47%)
Jan 24, 2022 11.55 11.55 11.18 11.33 177,070 -0.44(-3.74%)
Jan 21, 2022 11.97 11.97 11.73 11.77 245,151 -0.23(-1.92%)
Jan 20, 2022 12.17 12.29 12.00 12.00 180,470 +0.21(+1.76%)
Jan 19, 2022 11.88 11.98 11.70 11.79 199,772 +0.42(+3.72%)
Jan 18, 2022 10.93 11.42 10.89 11.37 449,176 +0.89(+8.49%)
Jan 14, 2022 10.48 0 +0.03(+0.29%)
Jan 13, 2022 10.55 10.57 10.45 10.45 66,587 +0.18(+1.75%)
Jan 12, 2022 10.21 10.27 10.16 10.27 106,079 +0.15(+1.48%)
Jan 11, 2022 10.08 10.13 10.02 10.12 123,907 +0.45(+4.65%)
Jan 10, 2022 9.510 9.670 9.500 9.670 443,919 +0.37(+3.98%)
Jan 07, 2022 9.200 9.310 9.200 9.300 175,132 +0.00(+0.00%)
Jan 06, 2022 9.310 9.360 9.239 9.300 108,611 +0.06(+0.65%)
Jan 05, 2022 9.390 9.438 9.240 9.240 172,363 -0.11(-1.18%)
Jan 04, 2022 9.460 9.470 9.310 9.350 130,912 -0.30(-3.11%)
Jan 03, 2022 9.710 9.710 9.570 9.650 85,607 -0.09(-0.93%)
Dec 31, 2021 9.750 9.770 9.630 9.741 102,965 +0.08(+0.83%)
Dec 30, 2021 9.600 9.700 9.600 9.660 223,322 +0.15(+1.58%)
Dec 29, 2021 9.600 9.600 9.470 9.510 121,759 -0.08(-0.83%)
Dec 28, 2021 9.590 9.660 9.470 9.590 314,109 -0.10(-1.03%)
Dec 27, 2021 9.680 9.714 9.650 9.690 125,053 +0.09(+0.94%)
Dec 23, 2021 9.650 9.660 9.578 9.600 521,181 -0.17(-1.74%)
Dec 22, 2021 9.730 9.820 9.710 9.770 271,352 +0.05(+0.51%)
Dec 21, 2021 9.720 9.780 9.682 9.720 406,436 +0.23(+2.39%)
Dec 20, 2021 9.290 9.499 9.290 9.493 369,074 +0.07(+0.72%)
Dec 17, 2021 9.315 9.470 9.307 9.425 328,967 +0.38(+4.14%)
Dec 16, 2021 9.180 9.180 9.010 9.050 237,597 -0.20(-2.16%)
Dec 15, 2021 9.190 9.250 9.150 9.250 141,534 +0.04(+0.43%)
Dec 14, 2021 9.210 9.286 9.170 9.210 494,496 -0.18(-1.92%)
Dec 13, 2021 9.500 9.570 9.390 9.390 262,090 -0.14(-1.47%)
Dec 10, 2021 9.700 9.700 9.502 9.530 290,112 -0.31(-3.19%)
Dec 09, 2021 9.870 9.920 9.760 9.844 873,420 -0.03(-0.26%)
Dec 08, 2021 9.600 9.885 9.600 9.870 242,273 +0.37(+3.89%)
Dec 07, 2021 9.340 9.500 9.300 9.500 398,515 +0.36(+3.94%)
Dec 06, 2021 9.050 9.270 9.050 9.140 168,416 -0.12(-1.30%)
Dec 03, 2021 9.420 9.450 9.160 9.260 128,243 -0.21(-2.27%)
Dec 02, 2021 9.460 9.580 9.400 9.475 243,480 -0.01(-0.05%)
Dec 01, 2021 9.830 9.850 9.480 9.480 1,833,827 -0.81(-7.92%)
Nov 30, 2021 10.43 10.52 10.43 10.29 1,696,283 +0.20(+1.93%)
Nov 29, 2021 9.940 10.11 9.910 10.10 789,378 -0.00(-0.00%)
Nov 26, 2021 10.28 10.34 10.07 10.10 94,279 +0.25(+2.54%)
Nov 24, 2021 9.750 9.870 9.725 9.850 65,192 -0.09(-0.91%)
Nov 23, 2021 9.880 10.01 9.860 9.940 145,593 +0.08(+0.82%)
Nov 22, 2021 9.980 10.02 9.850 9.860 193,787 -0.37(-3.62%)
Nov 19, 2021 10.22 10.26 10.19 10.23 101,288 +0.09(+0.89%)
Nov 18, 2021 10.25 10.15 10.13 10.14 387,462 -0.26(-2.50%)
Nov 17, 2021 10.50 10.53 10.36 10.40 107,008 -0.10(-0.95%)
Nov 16, 2021 10.53 10.62 10.50 10.50 112,416 -0.07(-0.66%)
Nov 15, 2021 10.72 10.72 10.56 10.57 160,506 +0.11(+1.05%)
Nov 12, 2021 10.43 10.51 10.41 10.46 93,385 -0.26(-2.43%)
Nov 11, 2021 10.75 10.75 10.71 10.72 64,162 +0.00(+0.00%)
Nov 10, 2021 10.85 10.72 10.72 62,567 -0.13(-1.22%)
Nov 09, 2021 10.88 10.92 10.82 10.85 155,295 -0.04(-0.41%)
Nov 08, 2021 10.87 10.93 10.86 10.90 163,920 -0.00(-0.03%)
Nov 05, 2021 10.81 10.90 10.78 10.90 137,469 +0.08(+0.74%)
Nov 04, 2021 10.85 10.85 10.78 10.82 235,740 -0.06(-0.55%)
Nov 03, 2021 10.86 10.89 10.80 10.88 210,954 -0.03(-0.27%)
Nov 02, 2021 10.76 10.92 10.76 10.91 245,578 +0.47(+4.50%)
Nov 01, 2021 10.43 10.51 10.38 10.44 220,991 +0.01(+0.10%)
Oct 29, 2021 10.56 10.57 10.38 10.43 131,694 +0.34(+3.37%)
Oct 28, 2021 10.22 10.28 9.880 10.09 86,614 -0.16(-1.56%)
Oct 27, 2021 10.28 10.35 10.19 10.25 211,922 -0.19(-1.82%)
Oct 26, 2021 10.54 10.44 527,009 -0.32(-2.97%)
Oct 25, 2021 10.81 10.83 10.72 10.76 691,735 -0.28(-2.54%)
Oct 22, 2021 11.19 11.20 11.01 11.04 719,062 +0.00(+0.00%)
Oct 21, 2021 11.06 11.10 11.01 11.04 118,024 +0.12(+1.15%)
Oct 20, 2021 11.01 11.04 10.90 10.91 62,741 +0.20(+1.91%)
Oct 19, 2021 10.74 10.78 10.65 10.71 140,078 +0.19(+1.81%)
Oct 18, 2021 10.54 10.61 10.51 10.52 383,630 -0.08(-0.71%)
Oct 15, 2021 10.54 10.61 10.52 10.60 88,551 -0.00(-0.05%)
Oct 14, 2021 10.61 10.61 10.52 10.60 85,228 -0.47(-4.25%)
Oct 13, 2021 11.02 11.09 10.94 11.07 60,138 +0.18(+1.69%)
Oct 12, 2021 10.99 11.01 10.88 10.89 92,934 -0.01(-0.12%)
Oct 11, 2021 10.95 10.97 10.90 10.90 76,620 -0.30(-2.68%)
Oct 08, 2021 11.16 11.28 11.16 11.20 40,305 +0.05(+0.45%)
Oct 07, 2021 10.95 11.25 10.89 11.15 150,905 -0.77(-6.46%)
Oct 06, 2021 11.84 11.92 11.77 11.92 96,021 -0.35(-2.85%)
Oct 05, 2021 12.28 12.31 12.18 12.27 117,425 +0.09(+0.74%)
Oct 04, 2021 12.35 12.35 12.12 12.18 61,046 +0.06(+0.50%)
Oct 01, 2021 11.99 12.16 11.94 12.12 81,519 +0.14(+1.17%)
Sep 30, 2021 11.91 11.98 11.89 11.98 54,567 +0.12(+1.01%)
Sep 29, 2021 11.93 11.93 11.82 11.86 113,996 -0.61(-4.89%)
Sep 28, 2021 12.47 12.51 12.40 12.47 91,739 -0.06(-0.48%)
Sep 27, 2021 12.56 12.57 12.48 12.53 43,396 -0.27(-2.07%)
Sep 24, 2021 12.81 12.81 12.74 12.79 32,127 -0.03(-0.20%)
Sep 23, 2021 12.90 12.93 12.81 12.82 482,778 +0.28(+2.23%)
Sep 22, 2021 12.55 12.60 12.49 12.54 148,291 +0.13(+1.05%)
Sep 21, 2021 12.44 12.45 12.38 12.41 372,089 -0.09(-0.72%)
Sep 20, 2021 12.48 12.53 12.38 12.50 185,527 -0.62(-4.76%)
Sep 17, 2021 13.33 13.33 13.05 13.12 336,554 +0.08(+0.61%)
Sep 16, 2021 12.86 13.08 12.86 13.04 314,404 -0.12(-0.95%)
Sep 15, 2021 13.18 13.27 13.11 13.17 211,919 +0.01(+0.08%)
Sep 14, 2021 13.15 13.20 13.10 13.16 67,326 +0.12(+0.92%)
Sep 13, 2021 13.18 13.21 13.01 13.04 43,374 -0.19(-1.44%)
Sep 10, 2021 13.20 13.26 13.09 13.23 37,962 +0.19(+1.46%)
Sep 09, 2021 13.16 13.17 13.04 13.04 98,092 -0.24(-1.81%)
Sep 08, 2021 13.43 13.43 13.26 13.28 61,888 +0.10(+0.76%)
Sep 07, 2021 13.23 13.24 13.14 13.18 40,377 +0.01(+0.08%)
Sep 03, 2021 13.09 13.23 13.09 13.17 280,624 -0.12(-0.94%)
Sep 02, 2021 12.96 13.33 12.96 13.29 997,731 +0.20(+1.53%)
Sep 01, 2021 13.05 13.13 12.96 13.10 46,807 +0.41(+3.19%)
Aug 31, 2021 12.58 12.76 12.58 12.69 49,785 +0.20(+1.60%)
Aug 30, 2021 12.42 12.50 12.36 12.49 40,902 -0.14(-1.11%)
Aug 27, 2021 12.50 12.68 12.44 12.63 31,124 +0.13(+1.04%)
Aug 26, 2021 12.58 12.61 12.46 12.50 53,082 +0.12(+0.97%)
Aug 25, 2021 12.43 12.43 12.29 12.38 28,834 -0.06(-0.52%)
Aug 24, 2021 12.28 12.47 12.28 12.45 95,961 +0.33(+2.68%)
Aug 23, 2021 12.08 12.13 12.07 12.12 71,177 +0.07(+0.58%)
Aug 20, 2021 11.89 12.05 11.89 12.05 54,370 +0.05(+0.42%)
Aug 19, 2021 11.90 12.06 11.88 12.00 87,573 +0.08(+0.67%)
Aug 18, 2021 12.13 12.13 11.92 11.92 78,575 +0.03(+0.25%)
Aug 17, 2021 11.73 11.92 11.69 11.89 77,866 +0.05(+0.42%)
Aug 16, 2021 11.99 12.00 11.81 11.84 70,483 -0.25(-2.07%)
Aug 13, 2021 12.01 12.12 12.01 12.09 47,819 +0.06(+0.50%)
Aug 12, 2021 12.02 12.04 11.89 12.03 74,415 +0.12(+0.97%)
Aug 11, 2021 11.89 11.95 11.88 11.91 50,394 +0.21(+1.79%)
Aug 10, 2021 11.80 11.80 11.69 11.71 94,721 -0.10(-0.81%)
Aug 09, 2021 11.80 11.87 11.80 11.80 57,045 +0.06(+0.49%)
Aug 06, 2021 11.87 11.87 11.69 11.74 61,195 -0.19(-1.58%)
Aug 05, 2021 12.04 12.10 11.90 11.93 32,523 -0.23(-1.87%)
Aug 04, 2021 12.10 12.19 12.10 12.16 54,418 +0.14(+1.14%)
Aug 03, 2021 12.30 12.31 11.97 12.02 95,762 -0.61(-4.83%)
Aug 02, 2021 12.53 12.66 12.52 12.63 32,032 -0.05(-0.39%)
Jul 30, 2021 12.70 12.74 12.65 12.68 30,730 -0.09(-0.70%)
Jul 29, 2021 12.74 12.78 12.71 12.77 52,612 -0.04(-0.32%)
Jul 28, 2021 12.73 12.85 12.73 12.81 38,370 +0.03(+0.24%)
Jul 27, 2021 12.97 13.13 12.74 12.78 92,504 -0.13(-1.01%)
Jul 26, 2021 12.99 12.99 12.90 12.91 79,293 -0.31(-2.34%)
Jul 23, 2021 13.13 13.22 13.13 13.22 59,360 -0.07(-0.53%)
Jul 22, 2021 13.25 13.38 13.25 13.29 52,133 +0.44(+3.46%)
Jul 21, 2021 12.53 12.87 12.47 12.85 110,571 +0.08(+0.59%)
Jul 20, 2021 12.90 12.90 12.70 12.77 150,437 -0.35(-2.67%)
Jul 19, 2021 13.01 13.20 13.00 13.12 136,477 -0.13(-0.98%)
Jul 16, 2021 13.49 13.49 13.20 13.25 434,372 -0.29(-2.14%)
Jul 15, 2021 13.59 13.59 13.48 13.54 61,493 -0.13(-0.95%)
Jul 14, 2021 13.56 13.71 13.49 13.67 61,676 -0.16(-1.16%)
Jul 13, 2021 13.82 13.89 13.80 13.83 68,826 -0.41(-2.91%)
Jul 12, 2021 14.32 14.32 14.15 14.24 270,924 +0.03(+0.25%)
Jul 09, 2021 14.15 14.21 14.13 14.21 343,884 +0.00(+0.00%)
Jul 08, 2021 14.05 14.33 14.04 14.21 1,590,752 -0.28(-1.93%)
Jul 07, 2021 14.59 14.60 14.45 14.49 1,357,518 -0.03(-0.23%)
Jul 06, 2021 14.42 14.54 14.33 14.52 351,008 +0.06(+0.43%)
Jul 02, 2021 14.48 14.48 14.31 14.46 1,145,105 +0.20(+1.40%)
Jul 01, 2021 14.14 14.28 14.07 14.26 856,952 +0.30(+2.15%)
Jun 30, 2021 13.93 13.99 13.91 13.96 39,313 +0.06(+0.43%)
Jun 29, 2021 13.96 13.99 13.90 13.90 30,608 -0.04(-0.25%)
Jun 28, 2021 13.84 13.95 13.76 13.94 51,231 +0.16(+1.12%)
Jun 25, 2021 13.96 13.96 13.74 13.78 52,053 -0.03(-0.18%)
Jun 24, 2021 13.91 13.94 13.79 13.80 47,224 -0.08(-0.54%)
Jun 23, 2021 13.87 13.95 13.81 13.88 32,556 +0.00(+0.00%)
Jun 22, 2021 13.83 13.90 13.80 13.88 42,442 +0.11(+0.80%)
Jun 21, 2021 13.66 13.78 13.64 13.77 36,988 -0.20(-1.43%)
Jun 18, 2021 13.94 14.00 13.87 13.97 30,856 -0.07(-0.50%)
Jun 17, 2021 13.94 14.05 13.88 14.04 30,027 -0.25(-1.75%)
Jun 16, 2021 14.39 14.49 14.23 14.29 42,369 -0.03(-0.17%)
Jun 15, 2021 14.44 14.44 14.26 14.31 344,454 -0.12(-0.80%)
Jun 14, 2021 14.37 14.48 14.36 14.43 27,932 +0.08(+0.56%)
Jun 11, 2021 14.29 14.41 14.27 14.35 20,981 +0.21(+1.49%)
Jun 10, 2021 14.03 14.19 14.03 14.14 47,696 +0.03(+0.21%)
Jun 09, 2021 14.09 14.15 14.07 14.11 41,524 +0.13(+0.93%)
Jun 08, 2021 14.06 14.06 13.92 13.98 43,166 -0.05(-0.36%)
Jun 07, 2021 14.15 14.30 14.01 14.03 148,743 +0.04(+0.31%)
Jun 04, 2021 14.04 14.04 13.86 13.99 47,900 +0.11(+0.77%)
Jun 03, 2021 14.09 14.09 13.84 13.88 58,441 -0.26(-1.84%)
Jun 02, 2021 14.16 14.19 14.01 14.14 47,232 -0.30(-2.08%)
Jun 01, 2021 14.55 14.59 14.43 14.44 55,347 -0.10(-0.69%)
May 28, 2021 14.63 14.63 14.53 14.54 26,054 -0.11(-0.75%)
May 27, 2021 14.74 14.84 14.65 14.65 71,569 +0.43(+3.02%)
May 26, 2021 14.21 14.28 14.14 14.22 53,749 +0.01(+0.07%)
May 25, 2021 14.25 14.25 14.12 14.21 49,586 -0.03(-0.21%)
May 24, 2021 14.26 14.26 14.16 14.24 62,403 -0.03(-0.21%)
May 21, 2021 14.32 14.32 14.19 14.27 140,382 +0.01(+0.07%)
May 20, 2021 14.21 14.27 14.18 14.26 63,574 +0.14(+0.99%)
May 19, 2021 14.06 14.23 14.06 14.12 42,177 +0.11(+0.78%)
May 18, 2021 14.45 14.45 13.96 14.01 73,650 +0.76(+5.74%)
May 17, 2021 13.26 13.32 13.19 13.25 37,642 +0.11(+0.82%)
May 14, 2021 12.79 13.18 12.78 13.14 77,309 +0.25(+1.96%)
May 13, 2021 13.07 13.08 12.82 12.89 863,775 -0.24(-1.87%)
May 12, 2021 13.62 13.62 13.03 13.13 166,094 -1.70(-11.43%)
May 11, 2021 14.66 14.97 14.66 14.83 74,068 -0.37(-2.43%)
May 10, 2021 15.21 15.30 15.14 15.20 42,599 -0.02(-0.13%)
May 07, 2021 15.30 15.30 15.15 15.22 31,853 +0.57(+3.89%)
May 06, 2021 14.54 14.68 14.47 14.65 44,139 -0.01(-0.10%)
May 05, 2021 14.75 14.80 14.64 14.66 35,811 +0.03(+0.17%)
May 04, 2021 14.87 14.87 14.61 14.64 68,758 -0.44(-2.92%)
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.