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

Ubisoft Ent. ADR (OP: UBSFY )

4.470 -0.190 (-4.08%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 27, 2013 3.060 3.060 3.060 3.060 100 -0.01(-0.33%)
Sep 25, 2013 3.070 3.070 3.070 0 +0.01(+0.33%)
Sep 24, 2013 3.048 3.068 3.048 3.060 3,110 -0.09(-2.86%)
Sep 23, 2013 3.150 3.150 3.150 3.150 3,000 -0.06(-1.87%)
Sep 20, 2013 3.240 3.240 3.208 3.210 1,255 +0.01(+0.31%)
Sep 19, 2013 3.200 3.200 3.200 3.200 500 +0.14(+4.58%)
Sep 13, 2013 3.060 3.060 3.060 0 -0.13(-4.08%)
Sep 12, 2013 3.150 3.190 3.150 3.190 200 +0.05(+1.59%)
Sep 11, 2013 3.150 3.150 3.140 3.140 450 +0.12(+3.97%)
Sep 09, 2013 3.020 3.020 3.020 0 -0.06(-1.95%)
Sep 06, 2013 3.020 3.080 3.020 3.080 1,080 +0.08(+2.67%)
Sep 05, 2013 3.000 3.000 3.000 3.000 100 -0.06(-1.96%)
Sep 03, 2013 3.060 3.060 3.060 0 +0.06(+2.00%)
Aug 30, 2013 3.080 3.080 3.000 3.000 3,800 -0.05(-1.64%)
Aug 28, 2013 3.050 3.050 3.050 0 -0.05(-1.61%)
Aug 27, 2013 3.150 3.150 3.070 3.100 1,050 -0.15(-4.62%)
Aug 26, 2013 3.201 3.250 3.201 3.250 490 -0.01(-0.43%)
Aug 22, 2013 3.264 3.264 3.264 0 +0.16(+5.14%)
Aug 21, 2013 3.200 3.210 3.104 3.104 2,007 -0.04(-1.13%)
Aug 20, 2013 3.130 3.140 3.130 3.140 2,000 -0.01(-0.32%)
Aug 19, 2013 3.119 3.150 3.119 3.150 2,430 +0.00(+0.00%)
Aug 16, 2013 3.164 3.164 3.140 3.150 1,400 +0.00(+0.00%)
Aug 15, 2013 3.150 3.150 3.150 3.150 200 +0.06(+1.94%)
Aug 14, 2013 3.220 3.220 3.090 3.090 1,237 -0.11(-3.44%)
Aug 13, 2013 3.200 3.200 3.200 3.200 100 -0.03(-0.93%)
Aug 12, 2013 3.230 3.230 3.230 3.230 200 -0.01(-0.31%)
Aug 09, 2013 3.200 3.240 3.200 3.240 1,380 +0.04(+1.25%)
Aug 08, 2013 3.200 3.200 3.200 3.200 200 +0.14(+4.58%)
Aug 07, 2013 3.167 3.180 3.060 3.060 1,375 -0.12(-3.67%)
Aug 06, 2013 3.180 3.180 3.176 3.176 1,300 +0.02(+0.52%)
Aug 05, 2013 3.160 3.160 3.160 3.160 950 -0.01(-0.32%)
Aug 02, 2013 3.160 3.170 3.050 3.170 1,233 -0.01(-0.31%)
Aug 01, 2013 3.020 3.180 3.020 3.180 575 +0.08(+2.58%)
Jul 31, 2013 3.080 3.100 3.033 3.100 2,262 +0.05(+1.64%)
Jul 30, 2013 3.050 3.050 3.050 3.050 100 -0.04(-1.29%)
Jul 29, 2013 3.054 3.094 3.054 3.090 4,492 -0.03(-0.96%)
Jul 26, 2013 3.120 3.120 3.120 3.120 741 +0.00(+0.00%)
Jul 25, 2013 3.120 3.120 3.120 3.120 100 +0.02(+0.65%)
Jul 23, 2013 3.100 3.100 3.100 3.100 0 +0.00(+0.06%)
Jul 22, 2013 3.070 3.130 3.070 3.098 2,701 +0.03(+0.91%)
Jul 19, 2013 3.070 3.070 3.070 3.070 251 -0.01(-0.32%)
Jul 18, 2013 3.081 3.081 3.080 3.080 785 -0.04(-1.24%)
Jul 17, 2013 3.120 3.120 3.119 3.119 1,625 +0.09(+2.93%)
Jul 16, 2013 3.090 3.140 3.030 3.030 2,700 +0.00(+0.00%)
Jul 15, 2013 3.028 3.030 3.028 3.030 1,100 +0.00(+0.00%)
Jul 12, 2013 3.030 3.030 3.030 3.030 1,295 +0.00(+0.00%)
Jul 11, 2013 2.880 3.030 2.880 3.030 958 +0.08(+2.71%)
Jul 10, 2013 2.890 2.950 2.890 2.950 3,500 +0.33(+12.60%)
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.