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 (%)
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%)
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.