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 27, 2015 3.652 3.652 3.635 3.635 1,132 -0.03(-0.68%)
Feb 26, 2015 3.672 3.672 3.660 3.660 2,129 -0.11(-2.92%)
Feb 25, 2015 3.785 3.785 3.770 3.770 2,371 -0.05(-1.31%)
Feb 24, 2015 3.770 3.822 3.770 3.820 5,554 +0.09(+2.41%)
Feb 23, 2015 3.710 3.730 3.710 3.730 2,507 -0.03(-0.80%)
Feb 20, 2015 3.790 3.790 3.740 3.760 1,243 -0.19(-4.81%)
Feb 19, 2015 3.950 3.950 3.950 3.950 300 +0.01(+0.25%)
Feb 18, 2015 3.940 3.940 3.940 3.940 1,103 +0.04(+0.90%)
Feb 17, 2015 3.941 3.941 3.905 3.905 1,200 -0.08(-2.00%)
Feb 13, 2015 3.985 3.985 3.985 0 -0.17(-3.99%)
Feb 12, 2015 4.050 4.150 4.050 4.150 19,004 +0.28(+7.24%)
Feb 11, 2015 3.845 3.870 3.845 3.870 4,353 -0.02(-0.51%)
Feb 10, 2015 3.890 3.890 3.890 3.890 5,550 +0.01(+0.26%)
Feb 09, 2015 3.830 3.900 3.830 3.880 4,825 -0.09(-2.27%)
Feb 06, 2015 3.970 3.970 3.970 3.970 480 -0.11(-2.82%)
Feb 05, 2015 4.070 4.085 4.070 4.085 897 +0.04(+0.96%)
Feb 04, 2015 4.055 4.080 4.030 4.046 4,335 +0.08(+1.91%)
Feb 03, 2015 3.970 3.970 3.970 3.970 4,156 +0.03(+0.76%)
Feb 02, 2015 3.930 3.970 3.930 3.940 9,929 -0.03(-0.76%)
Jan 30, 2015 3.890 4.000 3.890 3.970 16,743 +0.14(+3.66%)
Jan 29, 2015 3.800 3.850 3.800 3.830 23,297 +0.04(+1.06%)
Jan 28, 2015 3.690 3.790 3.690 3.790 1,960 +0.06(+1.61%)
Jan 26, 2015 3.730 3.730 3.730 103 +0.12(+3.32%)
Jan 23, 2015 3.620 3.620 3.610 3.610 3,437 +0.01(+0.28%)
Jan 22, 2015 3.600 3.600 3.600 3.600 100 -0.04(-1.23%)
Jan 21, 2015 3.600 3.645 3.600 3.645 3,122 +0.06(+1.53%)
Jan 20, 2015 3.560 3.590 3.560 3.590 1,690 -0.03(-0.83%)
Jan 16, 2015 3.620 3.620 3.620 0 -0.08(-2.06%)
Jan 15, 2015 3.696 3.696 3.696 3.696 225 -0.03(-0.91%)
Jan 14, 2015 3.750 3.750 3.690 3.730 6,078 -0.03(-0.80%)
Jan 13, 2015 3.760 0 -0.02(-0.63%)
Jan 12, 2015 3.784 3.784 3.784 3.784 222 +0.01(+0.24%)
Jan 09, 2015 3.750 3.790 3.750 3.775 7,790 +0.06(+1.75%)
Jan 08, 2015 3.680 3.730 3.680 3.710 18,840 +0.07(+1.92%)
Jan 07, 2015 3.640 3.640 3.640 3.640 2,495 +0.02(+0.41%)
Jan 06, 2015 3.650 3.650 3.620 3.625 8,836 +0.12(+3.28%)
Jan 05, 2015 3.520 3.550 3.510 3.510 1,900 -0.09(-2.36%)
Jan 02, 2015 3.595 3.595 3.595 3.595 119 -0.03(-0.80%)
Dec 30, 2014 3.624 3.624 3.624 0 +0.04(+1.09%)
Dec 29, 2014 3.585 3.585 3.585 3.585 150 -0.02(-0.42%)
Dec 26, 2014 3.680 3.680 3.600 3.600 3,775 -0.03(-0.83%)
Dec 24, 2014 3.630 3.630 3.630 0 +0.03(+0.83%)
Dec 23, 2014 3.610 3.610 3.580 3.600 1,940 -0.00(-0.14%)
Dec 22, 2014 3.590 3.650 3.580 3.605 13,085 +0.02(+0.42%)
Dec 19, 2014 3.600 3.623 3.570 3.590 3,133 +0.05(+1.41%)
Dec 18, 2014 3.590 3.590 3.540 3.540 6,572 +0.04(+1.14%)
Dec 17, 2014 3.530 3.540 3.500 3.500 5,128 +0.04(+1.16%)
Dec 16, 2014 3.460 3.460 12,680 -0.02(-0.57%)
Dec 15, 2014 3.590 3.590 3.450 3.480 68,692 -0.05(-1.30%)
Dec 12, 2014 3.505 3.530 3.500 3.526 3,041 -0.00(-0.11%)
Dec 11, 2014 3.560 3.580 3.530 3.530 9,865 -0.01(-0.28%)
Dec 10, 2014 3.550 3.550 3.540 3.540 3,700 -0.06(-1.67%)
Dec 09, 2014 3.610 3.700 3.590 3.600 3,424 -0.04(-1.23%)
Dec 08, 2014 3.610 3.680 3.610 3.645 4,732 +0.00(+0.14%)
Dec 05, 2014 3.640 3.690 3.640 3.640 12,416 +0.02(+0.47%)
Dec 04, 2014 3.470 3.650 3.450 3.623 36,939 +0.22(+6.40%)
Dec 03, 2014 3.416 3.420 3.400 3.405 55,642 -0.05(-1.30%)
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.