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

Ubisoft Ent. ADR (OP: UBSFY )

4.820 +0.070 (+1.47%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 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 (%)
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.