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 (%)
Jul 30, 2015 3.850 3.850 3.850 0 +0.03(+0.79%)
Jul 29, 2015 3.835 3.835 3.820 3.820 1,006 -0.01(-0.26%)
Jul 28, 2015 3.810 3.830 3.790 3.830 2,295 -0.07(-1.79%)
Jul 24, 2015 3.900 3.900 3.900 45 +0.05(+1.30%)
Jul 23, 2015 3.840 3.880 3.840 3.850 5,289 +0.06(+1.58%)
Jul 22, 2015 3.743 3.790 3.743 3.790 3,069 +0.02(+0.53%)
Jul 21, 2015 3.770 3.770 3.720 3.770 1,255 +0.02(+0.40%)
Jul 20, 2015 3.755 3.755 3.755 3.755 300 +0.06(+1.76%)
Jul 17, 2015 3.690 3.690 3.690 3.690 2,166 -0.09(-2.38%)
Jul 16, 2015 3.790 3.790 3.780 3.780 3,731 +0.04(+1.07%)
Jul 14, 2015 3.740 3.740 3.740 35 +0.08(+2.19%)
Jul 13, 2015 3.635 3.660 3.635 3.660 2,456 -0.03(-0.72%)
Jul 10, 2015 3.690 3.720 3.687 3.687 4,002 +0.40(+12.05%)
Jul 09, 2015 3.280 3.290 3.280 3.290 7,132 -0.01(-0.30%)
Jul 08, 2015 3.271 3.300 3.250 3.300 1,813 +0.04(+1.23%)
Jul 07, 2015 3.243 3.260 3.243 3.260 295 +0.01(+0.31%)
Jul 06, 2015 3.340 3.340 3.250 3.250 7,639 -0.25(-7.14%)
Jul 02, 2015 3.500 3.500 3.500 0 -0.05(-1.41%)
Jun 30, 2015 3.550 3.550 3.550 30 -0.07(-1.93%)
Jun 26, 2015 3.620 3.620 3.620 198 -0.05(-1.36%)
Jun 25, 2015 3.609 3.670 3.609 3.670 2,234 +0.04(+1.10%)
Jun 24, 2015 3.630 3.630 3.630 3.630 6,654 +0.08(+2.25%)
Jun 22, 2015 3.550 3.550 3.550 92 -0.03(-0.84%)
Jun 19, 2015 3.588 3.588 3.580 3.580 3,571 +0.12(+3.47%)
Jun 15, 2015 3.460 3.460 3.460 0 -0.23(-6.23%)
Jun 12, 2015 3.650 3.690 3.620 3.690 5,627 +0.02(+0.54%)
Jun 11, 2015 3.639 3.670 3.610 3.670 4,217 +0.06(+1.63%)
Jun 10, 2015 3.611 3.611 3.611 3.611 304 +0.08(+2.29%)
Jun 08, 2015 3.530 3.530 3.530 106 +0.01(+0.28%)
Jun 05, 2015 3.485 3.520 3.485 3.520 863 -0.15(-4.09%)
Jun 03, 2015 3.670 3.670 3.670 0 +0.13(+3.67%)
Jun 01, 2015 3.540 3.540 3.540 37 +0.00(+0.00%)
May 29, 2015 3.600 3.600 3.540 3.540 733 -0.04(-1.12%)
May 28, 2015 3.580 3.580 3.580 3.580 1,159 +0.10(+2.87%)
May 27, 2015 3.440 3.480 3.440 3.480 5,010 -0.03(-0.85%)
May 26, 2015 3.560 3.560 3.510 3.510 13,555 -0.07(-1.93%)
May 21, 2015 3.579 3.579 3.579 0 -0.02(-0.58%)
May 20, 2015 3.600 3.600 3.600 3.600 196 -0.03(-0.83%)
May 18, 2015 3.630 3.630 3.630 0 +0.01(+0.28%)
May 15, 2015 3.620 3.620 3.620 3.620 428 +0.14(+4.02%)
May 14, 2015 3.480 3.480 3.480 3.480 1,271 -0.07(-1.97%)
May 13, 2015 3.500 3.550 3.500 3.550 2,936 -0.17(-4.57%)
May 12, 2015 3.683 3.750 3.680 3.720 6,253 -0.06(-1.59%)
May 08, 2015 3.780 3.780 3.780 32 +0.03(+0.80%)
May 07, 2015 3.785 3.785 3.750 3.750 730 +0.09(+2.46%)
May 06, 2015 3.660 3.660 3.660 3.660 7,053 +0.05(+1.39%)
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.