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 28, 2013 2.560 2.560 2.560 0 -0.08(-3.03%)
Jun 26, 2013 2.640 2.640 2.640 2.640 400 +0.09(+3.53%)
Jun 21, 2013 2.550 2.550 2.550 2.550 0 -0.17(-6.25%)
Jun 20, 2013 2.720 2.720 2.720 2.720 1,867 -0.09(-3.20%)
Jun 19, 2013 2.810 2.810 2.810 2.810 200 +0.08(+2.93%)
Jun 18, 2013 2.750 2.750 2.700 2.730 4,975 +0.06(+2.25%)
Jun 17, 2013 2.670 2.800 2.670 2.670 2,060 -0.08(-2.91%)
Jun 14, 2013 2.750 2.750 2.750 2.750 105 +0.00(+0.00%)
Jun 13, 2013 2.780 2.780 2.750 2.750 3,428 -0.01(-0.36%)
Jun 12, 2013 2.760 2.760 2.760 2.760 1,535 +0.05(+1.85%)
Jun 11, 2013 2.790 2.800 2.710 2.710 3,030 -0.07(-2.52%)
Jun 10, 2013 2.700 2.780 2.700 2.780 2,435 +0.08(+2.96%)
Jun 07, 2013 2.720 2.720 2.696 2.700 1,298 -0.05(-1.82%)
Jun 06, 2013 2.620 2.800 2.620 2.750 4,882 +0.12(+4.56%)
Jun 05, 2013 2.630 2.630 2.630 2.630 100 +0.00(+0.00%)
Jun 03, 2013 2.630 2.630 2.630 0 +0.00(+0.00%)
May 30, 2013 2.630 2.630 2.630 2.630 0 +0.11(+4.20%)
May 28, 2013 2.524 2.524 2.524 0 +0.07(+2.94%)
May 24, 2013 2.452 2.452 2.452 2.452 330 -0.05(-1.92%)
May 22, 2013 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 21, 2013 2.500 2.500 2.500 2.500 750 +0.01(+0.32%)
May 17, 2013 2.492 2.492 2.492 0 +0.24(+10.76%)
May 08, 2013 2.250 2.250 2.250 0 +0.06(+2.74%)
May 07, 2013 2.190 2.190 2.190 2.190 958 -0.07(-3.10%)
May 01, 2013 2.260 2.260 2.260 0 +0.01(+0.44%)
Apr 29, 2013 2.250 2.250 2.250 0 +0.28(+14.21%)
Apr 22, 2013 1.970 1.970 1.970 1.970 0 -0.16(-7.51%)
Apr 19, 2013 2.130 2.130 2.130 2.130 130 +0.19(+9.79%)
Apr 18, 2013 1.940 1.940 1.940 1.940 150 -0.07(-3.48%)
Apr 17, 2013 2.100 2.100 2.010 2.010 1,000 -0.09(-4.29%)
Apr 16, 2013 2.110 2.110 2.100 2.100 200 -0.09(-4.11%)
Apr 12, 2013 2.190 2.190 2.190 0 +0.04(+1.86%)
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.