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 (%)
Jun 29, 2010 1.580 1.580 1.580 0 -0.08(-4.82%)
Jun 25, 2010 1.650 1.660 1.650 1.660 2,100 +0.01(+0.61%)
Jun 23, 2010 1.650 1.650 1.650 0 -0.11(-6.25%)
Jun 22, 2010 1.770 1.770 1.760 1.760 700 -0.09(-4.86%)
Jun 21, 2010 1.880 1.880 1.850 1.850 1,760 -0.05(-2.63%)
Jun 16, 2010 1.900 1.900 1.900 0 -0.04(-2.06%)
Jun 15, 2010 1.940 1.940 1.940 1.940 268 +0.02(+1.04%)
Jun 14, 2010 1.850 1.920 1.850 1.920 778 +0.12(+6.67%)
Jun 08, 2010 1.800 1.800 1.800 1.800 0 -0.08(-4.26%)
Jun 07, 2010 1.880 1.880 1.880 1.880 500 +0.03(+1.62%)
Jun 04, 2010 1.850 1.850 1.850 1.850 500 -0.07(-3.65%)
Jun 02, 2010 1.920 1.920 1.920 0 -0.01(-0.52%)
Jun 01, 2010 1.930 1.930 1.930 1.930 1,400 +0.07(+3.76%)
May 27, 2010 1.860 1.860 1.860 1.860 0 +0.01(+0.54%)
May 26, 2010 1.850 1.850 1.850 1.850 500 +0.02(+1.09%)
May 25, 2010 1.850 1.860 1.830 1.830 7,300 -0.12(-6.15%)
May 21, 2010 1.950 1.950 1.950 0 -0.02(-1.02%)
May 20, 2010 1.970 1.970 1.970 1.970 5,000 -0.04(-1.99%)
May 19, 2010 2.010 2.010 2.000 2.010 2,500 -0.14(-6.51%)
May 18, 2010 2.200 2.200 2.150 2.150 1,868 +0.01(+0.47%)
May 14, 2010 2.140 2.140 2.140 0 -0.16(-6.96%)
May 13, 2010 2.300 2.300 2.300 2.300 2,220 +0.04(+1.77%)
May 11, 2010 2.260 2.260 2.260 2.260 0 +0.06(+2.73%)
May 07, 2010 2.200 2.200 2.200 2.200 0 -0.19(-7.95%)
May 05, 2010 2.390 2.390 2.390 2.390 0 -0.05(-2.05%)
May 04, 2010 2.440 2.440 2.440 2.440 650 -0.15(-5.79%)
Apr 30, 2010 2.590 2.590 2.590 2.590 0 -0.10(-3.72%)
Apr 27, 2010 2.690 2.690 2.690 2.690 0 -0.03(-1.10%)
Apr 26, 2010 2.690 2.720 2.690 2.720 5,370 +0.02(+0.74%)
Apr 23, 2010 2.700 2.700 2.600 2.700 13,130 -0.05(-1.82%)
Apr 22, 2010 2.750 2.750 2.750 2.750 500 -0.12(-4.18%)
Apr 20, 2010 2.870 2.870 2.870 2.870 0 -0.11(-3.69%)
Apr 16, 2010 2.980 2.980 2.980 2.980 0 +0.03(+1.02%)
Apr 13, 2010 2.950 2.950 2.950 2.950 0 +0.01(+0.34%)
Apr 09, 2010 2.940 2.940 2.940 2.940 0 +0.13(+4.63%)
Apr 08, 2010 2.810 2.810 2.810 2.810 500 -0.04(-1.40%)
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.