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

Ubisoft Ent. ADR (OP: UBSFY )

4.580 +0.220 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 16, 2010 2.570 2.570 2.570 0 +0.02(+0.78%)
Feb 11, 2010 2.550 2.550 2.550 0 -0.10(-3.77%)
Feb 10, 2010 2.650 2.650 2.650 2.650 300 -0.10(-3.64%)
Feb 05, 2010 2.750 2.750 2.750 0 -0.20(-6.78%)
Feb 03, 2010 2.950 2.950 2.950 0 +0.05(+1.72%)
Feb 02, 2010 2.920 2.920 2.900 2.900 6,700 +0.15(+5.45%)
Jan 27, 2010 2.750 2.750 2.750 0 -0.06(-2.14%)
Jan 26, 2010 2.810 2.810 2.810 2.810 2,500 +0.11(+4.07%)
Jan 21, 2010 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 20, 2010 2.700 2.700 2.700 2.700 1,000 -0.04(-1.46%)
Jan 15, 2010 2.740 2.740 2.740 0 -0.01(-0.36%)
Jan 14, 2010 2.780 2.780 2.750 2.750 3,285 -0.08(-2.83%)
Jan 13, 2010 2.900 2.900 2.830 2.830 13,500 -0.17(-5.67%)
Jan 12, 2010 3.000 3.000 3.000 3.000 500 -0.10(-3.23%)
Jan 11, 2010 3.140 3.190 3.100 3.100 1,815 +0.13(+4.38%)
Jan 05, 2010 2.970 2.970 2.970 0 +0.16(+5.69%)
Dec 28, 2009 2.810 2.810 2.810 2.810 0 -0.05(-1.75%)
Dec 24, 2009 2.810 2.860 2.810 2.860 1,800 +0.06(+2.14%)
Dec 23, 2009 2.800 2.800 2.800 2.800 150 +0.04(+1.45%)
Dec 22, 2009 2.760 2.760 2.760 2.760 1,000 -0.17(-5.80%)
Dec 16, 2009 2.930 2.930 2.930 2.930 0 +0.13(+4.64%)
Dec 15, 2009 2.820 2.820 2.800 2.800 9,174 +0.00(+0.00%)
Dec 14, 2009 2.810 2.810 2.800 2.800 6,500 -0.10(-3.45%)
Dec 11, 2009 3.000 3.000 2.900 2.900 14,000 -0.10(-3.33%)
Dec 10, 2009 3.010 3.010 3.000 3.000 7,500 -0.10(-3.23%)
Dec 09, 2009 3.100 3.100 3.100 3.100 3,080 -0.05(-1.59%)
Dec 04, 2009 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 03, 2009 3.160 3.160 3.150 3.150 3,950 +0.00(+0.00%)
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.