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

Ubisoft Ent. ADR (OP: UBSFY )

4.495 -0.165 (-3.54%)
Streaming Delayed Price Updated: 1:29 PM 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 (%)
Aug 31, 2015 3.730 3.730 3.671 3.671 1,100 -0.05(-1.44%)
Aug 28, 2015 3.680 3.724 3.680 3.724 745 +0.01(+0.16%)
Aug 27, 2015 3.718 3.718 3.718 3.718 239 +0.02(+0.49%)
Aug 26, 2015 3.810 3.810 3.680 3.700 6,182 +0.08(+2.21%)
Aug 25, 2015 3.708 3.708 3.620 3.620 2,577 -0.06(-1.60%)
Aug 24, 2015 3.679 3.690 3.679 1,690 -0.01(-0.30%)
Aug 21, 2015 3.821 3.830 3.690 3.690 9,122 -0.19(-4.90%)
Aug 20, 2015 3.860 3.880 3.860 3.880 647 +0.00(+0.00%)
Aug 19, 2015 3.880 3.880 3.880 3.880 677 +0.00(+0.00%)
Aug 17, 2015 3.880 3.880 3.880 0 -0.03(-0.83%)
Aug 14, 2015 3.860 3.913 3.860 3.913 867 +0.06(+1.53%)
Aug 13, 2015 3.893 3.893 3.853 3.853 2,409 -0.06(-1.45%)
Aug 11, 2015 3.910 3.910 3.910 49 -0.06(-1.57%)
Aug 10, 2015 3.973 3.973 3.973 3.973 551 +0.05(+1.34%)
Aug 07, 2015 3.911 3.920 3.870 3.920 1,510 -0.12(-2.97%)
Aug 06, 2015 4.000 4.050 4.000 4.040 5,867 -0.01(-0.25%)
Aug 05, 2015 3.950 4.070 3.950 4.050 3,612 +0.10(+2.53%)
Aug 04, 2015 3.915 3.950 3.915 3.950 1,318 +0.08(+2.07%)
Aug 03, 2015 3.900 3.931 3.870 3.870 9,771 +0.02(+0.52%)
Jul 30, 2015 3.850 3.850 3.850 0 +0.03(+0.79%)
Jul 29, 2015 3.835 3.835 3.820 3.820 1,006 -0.01(-0.26%)
Jul 28, 2015 3.810 3.830 3.790 3.830 2,295 -0.07(-1.79%)
Jul 24, 2015 3.900 3.900 3.900 45 +0.05(+1.30%)
Jul 23, 2015 3.840 3.880 3.840 3.850 5,289 +0.06(+1.58%)
Jul 22, 2015 3.743 3.790 3.743 3.790 3,069 +0.02(+0.53%)
Jul 21, 2015 3.770 3.770 3.720 3.770 1,255 +0.02(+0.40%)
Jul 20, 2015 3.755 3.755 3.755 3.755 300 +0.06(+1.76%)
Jul 17, 2015 3.690 3.690 3.690 3.690 2,166 -0.09(-2.38%)
Jul 16, 2015 3.790 3.790 3.780 3.780 3,731 +0.04(+1.07%)
Jul 14, 2015 3.740 3.740 3.740 35 +0.08(+2.19%)
Jul 13, 2015 3.635 3.660 3.635 3.660 2,456 -0.03(-0.72%)
Jul 10, 2015 3.690 3.720 3.687 3.687 4,002 +0.40(+12.05%)
Jul 09, 2015 3.280 3.290 3.280 3.290 7,132 -0.01(-0.30%)
Jul 08, 2015 3.271 3.300 3.250 3.300 1,813 +0.04(+1.23%)
Jul 07, 2015 3.243 3.260 3.243 3.260 295 +0.01(+0.31%)
Jul 06, 2015 3.340 3.340 3.250 3.250 7,639 -0.25(-7.14%)
Jul 02, 2015 3.500 3.500 3.500 0 -0.05(-1.41%)
Jun 30, 2015 3.550 3.550 3.550 30 -0.07(-1.93%)
Jun 26, 2015 3.620 3.620 3.620 198 -0.05(-1.36%)
Jun 25, 2015 3.609 3.670 3.609 3.670 2,234 +0.04(+1.10%)
Jun 24, 2015 3.630 3.630 3.630 3.630 6,654 +0.08(+2.25%)
Jun 22, 2015 3.550 3.550 3.550 92 -0.03(-0.84%)
Jun 19, 2015 3.588 3.588 3.580 3.580 3,571 +0.12(+3.47%)
Jun 15, 2015 3.460 3.460 3.460 0 -0.23(-6.23%)
Jun 12, 2015 3.650 3.690 3.620 3.690 5,627 +0.02(+0.54%)
Jun 11, 2015 3.639 3.670 3.610 3.670 4,217 +0.06(+1.63%)
Jun 10, 2015 3.611 3.611 3.611 3.611 304 +0.08(+2.29%)
Jun 08, 2015 3.530 3.530 3.530 106 +0.01(+0.28%)
Jun 05, 2015 3.485 3.520 3.485 3.520 863 -0.15(-4.09%)
Jun 03, 2015 3.670 3.670 3.670 0 +0.13(+3.67%)
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.