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 (%)
Apr 29, 2013 2.250 2.250 2.250 0 +0.28(+14.21%)
Apr 22, 2013 1.970 1.970 1.970 1.970 0 -0.16(-7.51%)
Apr 19, 2013 2.130 2.130 2.130 2.130 130 +0.19(+9.79%)
Apr 18, 2013 1.940 1.940 1.940 1.940 150 -0.07(-3.48%)
Apr 17, 2013 2.100 2.100 2.010 2.010 1,000 -0.09(-4.29%)
Apr 16, 2013 2.110 2.110 2.100 2.100 200 -0.09(-4.11%)
Apr 12, 2013 2.190 2.190 2.190 0 +0.04(+1.86%)
Apr 05, 2013 2.150 2.150 2.150 0 +0.05(+2.48%)
Mar 28, 2013 2.098 2.098 2.098 0 -0.02(-1.04%)
Mar 26, 2013 2.120 2.120 2.120 0 -0.07(-3.20%)
Mar 20, 2013 2.190 2.190 2.190 0 -0.01(-0.45%)
Mar 11, 2013 2.200 2.200 2.200 0 +0.01(+0.46%)
Mar 08, 2013 2.190 2.190 2.190 2.190 170 -0.08(-3.52%)
Mar 07, 2013 2.250 2.380 2.250 2.270 7,447 +0.07(+3.18%)
Mar 04, 2013 2.200 2.200 2.200 0 -0.02(-0.90%)
Mar 01, 2013 2.200 2.220 2.200 2.220 1,820 +0.02(+1.00%)
Feb 28, 2013 2.190 2.198 2.190 2.198 375 +0.15(+7.43%)
Feb 27, 2013 2.050 2.150 2.046 2.046 7,889 -0.00(-0.10%)
Feb 26, 2013 2.048 2.048 2.048 2.048 330 -0.05(-2.48%)
Feb 22, 2013 2.100 2.100 2.100 2.100 1,800 +0.00(+0.19%)
Feb 19, 2013 2.096 2.096 2.096 2.096 0 +0.01(+0.38%)
Feb 15, 2013 2.088 2.088 2.088 2.088 889 -0.01(-0.57%)
Feb 14, 2013 2.100 2.100 2.100 2.100 490 +0.00(+0.00%)
Feb 13, 2013 2.060 2.100 2.060 2.100 2,250 +0.03(+1.45%)
Feb 07, 2013 2.070 2.070 2.070 0 +0.13(+6.70%)
Feb 06, 2013 1.940 1.940 1.940 1.940 175 +0.03(+1.57%)
Feb 01, 2013 1.910 1.910 1.910 0 +0.01(+0.53%)
Jan 29, 2013 1.900 1.900 1.900 0 +0.03(+1.60%)
Jan 24, 2013 1.870 1.870 1.870 0 -0.09(-4.59%)
Jan 14, 2013 1.960 1.960 1.960 0 +0.02(+1.03%)
Jan 12, 2013 1.940 1.940 1.940 1.940 300 +0.00(+0.00%)
Jan 11, 2013 1.940 1.940 1.940 1.940 300 -0.05(-2.51%)
Jan 09, 2013 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 08, 2013 2.000 2.000 1.990 1.990 3,000 -0.11(-5.24%)
Dec 31, 2012 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 27, 2012 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 21, 2012 2.100 2.100 2.100 0 +0.02(+0.96%)
Dec 20, 2012 2.080 2.080 2.080 2.080 100 -0.02(-0.95%)
Dec 18, 2012 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 14, 2012 2.100 2.100 2.100 0 -0.03(-1.41%)
Dec 12, 2012 2.130 2.130 2.130 0 +0.13(+6.50%)
Dec 11, 2012 2.000 2.000 2.000 2.000 500 +0.10(+5.26%)
Dec 05, 2012 1.900 1.900 1.900 0 -0.02(-1.04%)
Dec 04, 2012 1.920 1.920 1.920 1.920 1,500 -0.08(-4.00%)
Nov 30, 2012 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Nov 29, 2012 2.000 2.000 2.000 2.000 1,500 +0.00(+0.00%)
Nov 26, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 24, 2012 1.988 2.000 1.988 2.000 1,892 +0.00(+0.00%)
Nov 23, 2012 1.988 2.000 1.988 2.000 1,892 +0.15(+8.11%)
Nov 16, 2012 1.850 1.850 1.850 1.850 0 -0.05(-2.63%)
Nov 12, 2012 1.900 1.900 1.900 0 -0.12(-5.94%)
Nov 08, 2012 2.020 2.020 2.020 2.020 0 +0.19(+10.38%)
Nov 05, 2012 1.830 1.830 1.830 0 -0.13(-6.63%)
Nov 02, 2012 1.800 1.980 1.800 1.960 4,110 -0.02(-1.01%)
Nov 01, 2012 1.680 1.980 1.680 1.980 3,000 +0.28(+16.47%)
Oct 25, 2012 1.700 1.700 1.700 0 -0.05(-2.86%)
Oct 22, 2012 1.750 1.750 1.750 0 +0.04(+2.34%)
Oct 16, 2012 1.710 1.710 1.710 1.710 0 +0.02(+1.18%)
Oct 15, 2012 1.690 1.690 1.690 1.690 100 +0.00(+0.00%)
Oct 12, 2012 1.690 1.690 1.690 1.690 3,000 +0.08(+4.97%)
Oct 11, 2012 1.670 1.670 1.610 1.610 550 +0.04(+2.55%)
Oct 10, 2012 1.570 1.570 1.570 1.570 200 -0.02(-1.26%)
Oct 01, 2012 1.590 1.590 1.590 0 -0.13(-7.56%)
Sep 24, 2012 1.720 1.720 1.720 0 -0.01(-0.81%)
Sep 18, 2012 1.734 1.734 1.734 0 +0.25(+17.16%)
Sep 12, 2012 1.480 1.480 1.480 0 -0.10(-6.33%)
Sep 11, 2012 1.580 1.580 1.580 1.580 2,603 +0.03(+1.94%)
Sep 07, 2012 1.550 1.550 1.550 0 +0.06(+4.03%)
Sep 05, 2012 1.490 1.490 1.490 0 +0.09(+6.43%)
Aug 24, 2012 1.400 1.400 1.400 0 +0.05(+3.70%)
Aug 16, 2012 1.350 1.350 1.350 0 +0.02(+1.50%)
Jul 27, 2012 1.330 1.330 1.330 0 +0.07(+5.56%)
Jul 25, 2012 1.260 1.260 1.260 0 -0.04(-3.08%)
Jul 20, 2012 1.300 1.300 1.300 0 -0.09(-6.47%)
Jul 10, 2012 1.390 1.390 1.390 0 -0.11(-7.33%)
Jun 07, 2012 1.500 1.500 1.500 0 +0.37(+32.74%)
May 30, 2012 1.130 1.130 1.130 0 -0.27(-19.29%)
May 24, 2012 1.400 1.400 1.400 0 +0.18(+14.75%)
May 09, 2012 1.220 1.220 1.220 0 -0.08(-6.15%)
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.