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

Ubisoft Ent. ADR (OP: UBSFY )

5.202 +0.284 (+5.78%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 30, 2014 3.940 3.960 3.920 3.940 33,711 -0.04(-0.88%)
May 29, 2014 3.910 3.990 3.910 3.975 44,429 +0.25(+6.85%)
May 28, 2014 3.800 3.800 3.710 3.720 25,070 -0.09(-2.49%)
May 27, 2014 3.941 3.990 3.800 3.815 29,044 -0.10(-2.43%)
May 23, 2014 3.910 3.910 3.910 0 +0.03(+0.89%)
May 22, 2014 3.865 3.876 3.865 3.876 417 +0.03(+0.72%)
May 21, 2014 3.830 3.850 3.830 3.848 3,231 -0.04(-1.08%)
May 20, 2014 3.800 3.890 3.800 3.890 1,989 +0.00(+0.10%)
May 19, 2014 3.890 3.890 3.850 3.886 7,372 +0.11(+2.80%)
May 16, 2014 3.900 3.900 3.780 3.780 4,970 +0.09(+2.44%)
May 15, 2014 3.700 3.700 3.650 3.690 7,266 +0.00(+0.00%)
May 14, 2014 3.804 3.804 3.690 3.690 8,499 -0.14(-3.66%)
May 13, 2014 3.860 3.860 3.740 3.830 6,017 -0.04(-0.93%)
May 12, 2014 3.890 3.900 3.850 3.866 11,839 +0.01(+0.16%)
May 08, 2014 3.860 3.860 3.860 43 +0.00(+0.00%)
May 07, 2014 3.810 3.860 3.810 3.860 1,005 +0.15(+4.04%)
May 06, 2014 3.676 3.784 3.670 3.710 15,848 +0.01(+0.27%)
May 05, 2014 3.800 3.800 3.700 3.700 5,710 -0.02(-0.54%)
May 01, 2014 3.720 3.720 3.720 3.720 97 +0.02(+0.58%)
Apr 30, 2014 3.715 3.715 3.688 3.699 3,511 -0.03(-0.84%)
Apr 29, 2014 3.710 3.738 3.710 3.730 10,368 +0.11(+3.04%)
Apr 28, 2014 3.620 3.640 3.620 3.620 2,817 -0.02(-0.55%)
Apr 25, 2014 3.650 3.650 3.640 3.640 1,585 +0.01(+0.28%)
Apr 24, 2014 3.744 3.744 3.630 3.630 3,706 +0.04(+1.11%)
Apr 23, 2014 3.560 3.640 3.560 3.590 8,545 +0.09(+2.72%)
Apr 22, 2014 3.515 3.515 3.490 3.495 6,712 +0.06(+1.90%)
Apr 21, 2014 3.480 3.480 3.420 3.430 3,531 +0.00(+0.00%)
Apr 17, 2014 3.430 3.430 3.430 0 +0.10(+3.00%)
Apr 16, 2014 3.440 3.440 3.330 3.330 5,610 -0.09(-2.63%)
Apr 15, 2014 3.400 3.420 3.365 3.420 4,990 -0.01(-0.29%)
Apr 14, 2014 3.430 3.430 3.360 3.430 2,460 -0.02(-0.72%)
Apr 11, 2014 3.500 3.500 3.455 3.455 0 -0.06(-1.71%)
Apr 10, 2014 3.500 3.540 3.500 3.515 6,820 +0.02(+0.43%)
Apr 09, 2014 3.540 3.540 3.500 3.500 4,780 +0.10(+2.94%)
Apr 08, 2014 3.445 3.445 3.360 3.400 15,337 -0.08(-2.30%)
Apr 07, 2014 3.485 3.490 3.450 3.480 7,720 +0.02(+0.52%)
Apr 04, 2014 3.505 3.505 3.460 3.462 0 -0.04(-1.09%)
Apr 03, 2014 3.540 3.540 3.500 3.500 4,160 +0.01(+0.29%)
Apr 02, 2014 3.530 3.530 3.490 3.490 19,688 -0.03(-0.85%)
Apr 01, 2014 3.500 3.520 3.500 3.520 7,927 +0.02(+0.50%)
Mar 31, 2014 3.470 3.550 3.470 3.502 6,135 +0.05(+1.52%)
Mar 28, 2014 3.507 3.507 3.450 3.450 0 +0.04(+1.02%)
Mar 27, 2014 3.435 3.440 3.415 3.415 4,510 -0.04(-1.16%)
Mar 26, 2014 3.450 3.495 3.430 3.455 4,333 +0.08(+2.37%)
Mar 25, 2014 3.375 3.375 3.375 3.375 381 +0.08(+2.43%)
Mar 24, 2014 3.410 3.410 3.290 3.295 3,591 -0.10(-3.09%)
Mar 21, 2014 3.500 3.520 3.400 3.400 0 -0.05(-1.45%)
Mar 20, 2014 3.460 3.460 3.450 3.450 1,814 -0.07(-1.99%)
Mar 19, 2014 3.520 3.520 3.510 3.520 1,550 +0.03(+0.86%)
Mar 18, 2014 3.450 3.490 3.450 3.490 3,165 +0.00(+0.00%)
Mar 17, 2014 3.490 3.490 3.490 3.490 775 +0.18(+5.44%)
Mar 14, 2014 3.280 3.310 3.280 3.310 0 -0.06(-1.78%)
Mar 13, 2014 3.410 3.410 3.300 3.370 5,116 +0.05(+1.38%)
Mar 12, 2014 3.320 3.336 3.320 3.324 3,510 -0.08(-2.24%)
Mar 11, 2014 3.410 3.410 3.350 3.400 14,720 -0.04(-1.16%)
Mar 10, 2014 3.460 3.590 3.440 3.440 26,034 -0.12(-3.37%)
Mar 07, 2014 3.540 3.670 3.540 3.560 0 +0.16(+4.71%)
Mar 06, 2014 3.280 3.400 3.280 3.400 14,395 +0.22(+6.92%)
Mar 05, 2014 3.180 3.180 3.180 3.180 245 -0.03(-0.93%)
Mar 04, 2014 3.210 3.210 3.210 3.210 3,000 +0.07(+2.23%)
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.