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: 1:53 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, 2016 7.810 7.810 7.750 7.750 4,357 -0.06(-0.77%)
Aug 30, 2016 7.810 7.810 7.810 7.810 615 +0.01(+0.13%)
Aug 29, 2016 7.720 7.800 7.720 7.800 1,600 +0.05(+0.65%)
Aug 26, 2016 7.840 7.840 7.750 7.750 838 -0.17(-2.15%)
Aug 24, 2016 7.920 7.920 7.920 4 -0.04(-0.50%)
Aug 23, 2016 8.030 8.030 7.960 7.960 596 -0.05(-0.62%)
Aug 22, 2016 7.970 8.010 7.970 8.010 762 -0.03(-0.37%)
Aug 19, 2016 8.040 8.040 8.040 8.040 1,052 +0.01(+0.12%)
Aug 18, 2016 8.110 8.110 8.030 8.030 364 +0.06(+0.75%)
Aug 17, 2016 7.876 7.970 7.876 7.970 1,186 -0.21(-2.57%)
Aug 16, 2016 8.180 8.180 8.180 8.180 332 -0.02(-0.29%)
Aug 15, 2016 8.204 8.204 8.204 8.204 282 +0.09(+1.16%)
Aug 12, 2016 8.110 8.110 8.110 8.110 169 -0.13(-1.55%)
Aug 11, 2016 8.140 8.238 8.140 8.238 419 +0.24(+2.97%)
Aug 10, 2016 8.040 8.040 8.000 8.000 4,291 -0.29(-3.50%)
Aug 09, 2016 8.290 8.290 8.290 8.290 855 +0.20(+2.47%)
Aug 08, 2016 8.200 8.200 8.090 8.090 5,119 -0.21(-2.53%)
Aug 05, 2016 8.260 8.300 8.210 8.300 3,465 +0.07(+0.79%)
Aug 04, 2016 8.290 8.290 8.235 8.235 780 +0.29(+3.72%)
Aug 03, 2016 7.995 8.050 7.923 7.940 4,093 -0.19(-2.40%)
Aug 02, 2016 8.135 8.135 8.135 8.135 285 +0.04(+0.56%)
Aug 01, 2016 8.150 8.150 8.090 8.090 4,645 -0.06(-0.74%)
Jul 29, 2016 8.105 8.150 8.105 8.150 842 -0.04(-0.43%)
Jul 28, 2016 8.124 8.250 8.120 8.185 1,577 +0.29(+3.61%)
Jul 27, 2016 7.800 7.920 7.800 7.900 7,598 +0.19(+2.46%)
Jul 26, 2016 7.710 7.710 7.710 7.710 4,975 +0.06(+0.78%)
Jul 25, 2016 7.650 7.660 7.640 7.650 6,196 -0.05(-0.65%)
Jul 22, 2016 7.820 7.820 7.700 7.700 2,812 -0.22(-2.78%)
Jul 21, 2016 8.180 8.180 7.900 7.920 4,250 -0.42(-5.04%)
Jul 20, 2016 8.370 8.370 8.340 8.340 1,102 +0.54(+6.99%)
Jul 19, 2016 7.830 7.870 7.795 7.795 3,017 +0.25(+3.38%)
Jul 18, 2016 7.400 7.550 7.400 7.540 5,928 +0.14(+1.89%)
Jul 15, 2016 7.400 7.400 7.400 7.400 240 -0.07(-0.94%)
Jul 14, 2016 7.470 7.470 7.470 7.470 753 -0.02(-0.27%)
Jul 13, 2016 7.490 7.490 7.490 7.490 554 +0.01(+0.13%)
Jul 12, 2016 7.500 7.510 7.480 7.480 983 -0.15(-1.97%)
Jul 11, 2016 7.630 7.630 7.562 7.630 1,056 +0.15(+2.01%)
Jul 08, 2016 7.410 7.560 7.410 7.480 6,843 +0.08(+1.08%)
Jul 07, 2016 7.500 7.500 7.400 7.400 727 +0.08(+1.09%)
Jul 05, 2016 7.430 7.430 7.290 7.320 3,371 -0.14(-1.89%)
Jul 01, 2016 7.461 7.461 7.461 0 +0.20(+2.75%)
Jun 30, 2016 7.275 7.320 7.250 7.261 875 -0.05(-0.67%)
Jun 29, 2016 7.211 7.310 7.211 7.310 665 +0.09(+1.25%)
Jun 28, 2016 7.114 7.220 7.114 7.220 4,009 +0.44(+6.49%)
Jun 27, 2016 6.840 6.860 6.680 6.780 10,544 -0.42(-5.83%)
Jun 24, 2016 7.190 7.290 7.170 7.200 21,026 -0.35(-4.64%)
Jun 23, 2016 7.530 7.550 7.512 7.550 4,240 +0.09(+1.19%)
Jun 22, 2016 7.371 7.461 7.371 7.461 870 +0.03(+0.35%)
Jun 21, 2016 7.400 7.435 7.370 7.435 1,384 -0.10(-1.26%)
Jun 20, 2016 7.570 7.620 7.530 7.530 8,051 +0.52(+7.42%)
Jun 17, 2016 6.950 7.010 6.950 7.010 9,260 +0.04(+0.57%)
Jun 16, 2016 6.892 6.970 6.892 6.970 5,882 -0.04(-0.57%)
Jun 15, 2016 7.000 7.100 7.000 7.010 4,775 +0.01(+0.19%)
Jun 14, 2016 7.000 7.000 6.940 6.997 4,783 -0.23(-3.24%)
Jun 13, 2016 7.290 7.290 7.231 7.231 513 -0.07(-1.01%)
Jun 10, 2016 7.470 7.470 7.305 7.305 4,604 -0.17(-2.26%)
Jun 09, 2016 7.500 7.500 7.474 7.474 700 -0.02(-0.28%)
Jun 08, 2016 7.495 7.495 7.495 7.495 525 -0.02(-0.27%)
Jun 07, 2016 7.500 7.530 7.450 7.515 15,470 +0.13(+1.83%)
Jun 06, 2016 7.480 7.480 7.380 7.380 23,131 -0.10(-1.34%)
Jun 03, 2016 7.490 7.490 7.380 7.480 1,967 +0.01(+0.13%)
Jun 02, 2016 7.410 7.470 7.400 7.470 4,649 +0.15(+2.02%)
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.