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

Ubisoft Ent. ADR (OP: UBSFY )

4.930 +0.110 (+2.28%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 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 (%)
May 27, 2010 1.860 1.860 1.860 1.860 0 +0.01(+0.54%)
May 26, 2010 1.850 1.850 1.850 1.850 500 +0.02(+1.09%)
May 25, 2010 1.850 1.860 1.830 1.830 7,300 -0.12(-6.15%)
May 21, 2010 1.950 1.950 1.950 0 -0.02(-1.02%)
May 20, 2010 1.970 1.970 1.970 1.970 5,000 -0.04(-1.99%)
May 19, 2010 2.010 2.010 2.000 2.010 2,500 -0.14(-6.51%)
May 18, 2010 2.200 2.200 2.150 2.150 1,868 +0.01(+0.47%)
May 14, 2010 2.140 2.140 2.140 0 -0.16(-6.96%)
May 13, 2010 2.300 2.300 2.300 2.300 2,220 +0.04(+1.77%)
May 11, 2010 2.260 2.260 2.260 2.260 0 +0.06(+2.73%)
May 07, 2010 2.200 2.200 2.200 2.200 0 -0.19(-7.95%)
May 05, 2010 2.390 2.390 2.390 2.390 0 -0.05(-2.05%)
May 04, 2010 2.440 2.440 2.440 2.440 650 -0.15(-5.79%)
Apr 30, 2010 2.590 2.590 2.590 2.590 0 -0.10(-3.72%)
Apr 27, 2010 2.690 2.690 2.690 2.690 0 -0.03(-1.10%)
Apr 26, 2010 2.690 2.720 2.690 2.720 5,370 +0.02(+0.74%)
Apr 23, 2010 2.700 2.700 2.600 2.700 13,130 -0.05(-1.82%)
Apr 22, 2010 2.750 2.750 2.750 2.750 500 -0.12(-4.18%)
Apr 20, 2010 2.870 2.870 2.870 2.870 0 -0.11(-3.69%)
Apr 16, 2010 2.980 2.980 2.980 2.980 0 +0.03(+1.02%)
Apr 13, 2010 2.950 2.950 2.950 2.950 0 +0.01(+0.34%)
Apr 09, 2010 2.940 2.940 2.940 2.940 0 +0.13(+4.63%)
Apr 08, 2010 2.810 2.810 2.810 2.810 500 -0.04(-1.40%)
Apr 06, 2010 2.850 2.850 2.850 2.850 0 +0.20(+7.55%)
Mar 30, 2010 2.650 2.650 2.650 2.650 0 -0.14(-5.02%)
Mar 29, 2010 2.790 2.790 2.790 2.790 500 +0.15(+5.84%)
Mar 24, 2010 2.636 2.636 2.636 2.636 0 -0.06(-2.30%)
Mar 23, 2010 2.760 2.760 2.698 2.698 200,700 -0.10(-3.64%)
Mar 22, 2010 2.740 2.800 2.740 2.800 272 +0.10(+3.70%)
Mar 19, 2010 2.740 2.740 2.700 2.700 97,672 +0.15(+5.88%)
Mar 18, 2010 2.550 2.550 2.550 2.550 2,800 +0.05(+2.00%)
Mar 17, 2010 2.500 2.500 2.500 2.500 300 -0.05(-1.96%)
Mar 16, 2010 2.550 2.550 2.550 2.550 3,840 +0.00(+0.00%)
Mar 12, 2010 2.550 2.550 2.550 2.550 0 +0.04(+1.50%)
Mar 10, 2010 2.512 2.512 2.512 2.512 0 -0.04(-1.47%)
Mar 05, 2010 2.550 2.550 2.550 2.550 0 +0.14(+5.81%)
Mar 03, 2010 2.410 2.410 2.410 0 +0.02(+0.84%)
Mar 02, 2010 2.390 2.390 2.390 2.390 148 -0.18(-7.00%)
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%)
Dec 02, 2009 3.070 3.150 3.070 3.150 20,300 +0.09(+2.94%)
Nov 30, 2009 3.060 3.060 3.060 0 -0.04(-1.29%)
Nov 27, 2009 3.110 3.110 3.100 3.100 1,800 -0.16(-4.91%)
Nov 25, 2009 3.260 3.260 3.260 3.260 200 +0.06(+1.87%)
Nov 23, 2009 3.200 3.200 3.200 0 -0.03(-0.93%)
Nov 20, 2009 3.300 3.300 3.230 3.230 21,000 -0.18(-5.28%)
Nov 18, 2009 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 17, 2009 3.390 3.410 3.390 3.410 4,950 -0.05(-1.45%)
Nov 16, 2009 3.450 3.460 3.400 3.460 4,546 +0.14(+4.22%)
Nov 13, 2009 3.320 3.320 3.320 3.320 425 +0.14(+4.40%)
Nov 12, 2009 3.300 3.300 3.180 3.180 3,000 -0.17(-5.07%)
Nov 11, 2009 3.350 3.350 3.350 3.350 500 +0.00(+0.00%)
Nov 10, 2009 3.340 3.350 3.330 3.350 2,020 +0.10(+3.08%)
Nov 06, 2009 3.250 3.250 3.250 3.250 0 +0.01(+0.31%)
Nov 02, 2009 3.240 3.240 3.240 3.240 0 -0.24(-6.90%)
Oct 27, 2009 3.480 3.480 3.480 3.480 0 -0.23(-6.20%)
Oct 23, 2009 3.710 3.710 3.710 3.710 0 -0.07(-1.85%)
Oct 22, 2009 3.780 3.780 3.780 3.780 500 -0.04(-1.05%)
Oct 20, 2009 3.820 3.820 3.820 3.820 0 -0.23(-5.68%)
Oct 19, 2009 4.010 4.050 4.010 4.050 740 +0.25(+6.58%)
Oct 12, 2009 3.800 3.800 3.800 0 +0.05(+1.33%)
Oct 09, 2009 3.730 3.750 3.730 3.750 2,000 -0.08(-2.09%)
Sep 29, 2009 3.830 3.830 3.830 3.830 0 -0.11(-2.79%)
Sep 15, 2009 3.940 3.940 3.940 0 +0.14(+3.68%)
Sep 03, 2009 3.800 3.800 3.800 0 +0.17(+4.68%)
Aug 31, 2009 3.630 3.630 3.630 3.630 0 -0.02(-0.55%)
Aug 27, 2009 3.650 3.650 3.650 0 +0.20(+5.80%)
Aug 26, 2009 3.450 3.450 3.450 3.450 254 -0.11(-3.09%)
Aug 24, 2009 3.560 3.560 3.560 0 +0.16(+4.71%)
Aug 19, 2009 3.400 3.400 3.400 3.400 500 -0.10(-2.86%)
Aug 17, 2009 3.500 3.500 3.500 0 -0.10(-2.78%)
Aug 13, 2009 3.610 3.610 3.600 3.600 500 +0.13(+3.75%)
Aug 11, 2009 3.470 3.470 3.470 0 -0.04(-1.14%)
Aug 07, 2009 3.510 3.510 3.510 0 -0.09(-2.50%)
Aug 06, 2009 3.600 3.600 3.600 3.600 2,380 -0.08(-2.17%)
Aug 05, 2009 3.680 3.680 3.680 3.680 250 +0.00(+0.00%)
Aug 04, 2009 3.660 3.680 3.660 3.680 4,424 +0.08(+2.22%)
Aug 03, 2009 3.630 3.640 3.600 3.600 6,000 +0.15(+4.35%)
Jul 31, 2009 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 28, 2009 3.450 3.450 3.450 0 -0.60(-14.81%)
Jul 22, 2009 4.050 4.050 4.050 4.050 0 -0.02(-0.49%)
Jul 17, 2009 4.070 4.070 4.070 0 -0.13(-3.10%)
Jul 15, 2009 4.200 4.200 4.200 0 -0.70(-14.29%)
Jul 01, 2009 4.900 4.900 4.900 0 -0.05(-1.01%)
Jun 30, 2009 4.920 4.950 4.920 4.950 1,888 +0.15(+3.13%)
Jun 29, 2009 4.780 4.800 4.780 4.800 1,000 -0.11(-2.24%)
Jun 26, 2009 4.750 4.910 4.750 4.910 1,200 +0.28(+6.05%)
Jun 25, 2009 4.640 4.640 4.630 4.630 4,921 +0.08(+1.76%)
Jun 24, 2009 4.560 4.560 4.550 4.550 1,112 -0.10(-2.15%)
Jun 23, 2009 4.550 4.650 4.550 4.650 1,325 -0.06(-1.27%)
Jun 22, 2009 4.710 4.710 4.710 4.710 4,000 -0.04(-0.84%)
Jun 17, 2009 4.750 4.750 4.750 4.750 1,000 +0.04(+0.85%)
Jun 15, 2009 4.710 4.710 4.710 4.710 0 -0.29(-5.80%)
Jun 10, 2009 5.000 5.000 5.000 0 +0.55(+12.36%)
Jun 08, 2009 4.450 4.450 4.450 0 -0.03(-0.67%)
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.