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 (%)
May 31, 2016 7.400 7.400 7.330 7.360 3,502 +0.17(+2.36%)
May 27, 2016 7.190 7.190 7.190 0 +0.10(+1.34%)
May 26, 2016 7.150 7.230 7.070 7.095 18,826 -0.00(-0.07%)
May 25, 2016 6.960 7.210 6.900 7.100 23,194 +0.10(+1.43%)
May 24, 2016 7.030 7.030 6.930 7.000 5,387 +0.04(+0.57%)
May 23, 2016 6.960 6.960 6.940 6.960 732 +0.21(+3.11%)
May 20, 2016 6.715 6.750 6.715 6.750 4,567 +0.13(+2.04%)
May 19, 2016 6.560 6.650 6.560 6.615 3,132 -0.09(-1.34%)
May 18, 2016 6.700 6.705 6.700 6.705 1,215 -0.03(-0.37%)
May 17, 2016 6.760 6.820 6.730 6.730 2,764 -0.06(-0.88%)
May 16, 2016 6.790 6.790 6.750 6.790 3,256 +0.02(+0.30%)
May 13, 2016 6.730 6.790 6.680 6.770 15,851 +0.39(+6.11%)
May 12, 2016 6.340 6.380 6.270 6.380 8,209 +0.30(+4.93%)
May 11, 2016 6.060 6.080 6.060 6.080 398 +0.08(+1.42%)
May 10, 2016 5.970 6.020 5.970 5.995 1,670 +0.02(+0.29%)
May 09, 2016 5.978 5.978 5.978 5.978 183 +0.02(+0.29%)
May 06, 2016 6.000 6.000 5.960 5.960 524 -0.08(-1.24%)
May 04, 2016 6.035 6.035 6.035 40 +0.03(+0.42%)
May 03, 2016 6.050 6.053 6.010 6.010 3,648 +0.02(+0.42%)
May 02, 2016 5.980 5.985 5.980 5.985 905 +0.25(+4.45%)
Apr 29, 2016 5.800 5.800 5.710 5.730 3,900 -0.09(-1.55%)
Apr 28, 2016 5.855 5.880 5.810 5.820 2,838 -0.09(-1.52%)
Apr 27, 2016 5.940 5.940 5.900 5.910 806 +0.00(+0.00%)
Apr 26, 2016 5.910 5.910 5.910 5.910 1,173 -0.10(-1.66%)
Apr 22, 2016 6.010 6.010 6.010 21 -0.04(-0.66%)
Apr 21, 2016 6.100 6.100 6.050 6.050 3,810 -0.06(-0.98%)
Apr 20, 2016 6.140 6.140 6.110 6.110 1,129 -0.03(-0.49%)
Apr 19, 2016 6.140 6.160 6.140 6.140 7,715 +0.03(+0.57%)
Apr 18, 2016 6.100 6.150 6.050 6.105 3,318 +0.12(+1.92%)
Apr 15, 2016 6.075 6.080 5.970 5.990 1,102 -0.13(-2.12%)
Apr 14, 2016 6.120 6.120 6.120 6.120 6,589 +0.00(+0.00%)
Apr 13, 2016 6.120 6.120 6.120 6.120 550 -0.00(-0.07%)
Apr 12, 2016 6.090 6.124 6.090 6.124 415 +0.00(+0.07%)
Apr 11, 2016 6.000 6.120 6.000 6.120 645 +0.12(+2.00%)
Apr 08, 2016 6.000 6.000 6.000 6.000 334 -0.02(-0.37%)
Apr 07, 2016 6.022 6.022 6.022 6.022 179 -0.01(-0.13%)
Apr 06, 2016 6.040 6.160 6.030 6.030 1,114 +0.00(+0.00%)
Apr 05, 2016 6.000 6.080 6.000 6.030 2,810 -0.23(-3.67%)
Apr 04, 2016 6.260 6.260 6.260 6.260 523 +0.01(+0.16%)
Apr 01, 2016 6.110 6.250 6.110 6.250 1,383 +0.07(+1.13%)
Mar 31, 2016 6.180 6.180 6.180 6.180 186 -0.10(-1.59%)
Mar 30, 2016 6.300 6.300 6.280 6.280 2,579 +0.20(+3.29%)
Mar 29, 2016 6.100 6.100 6.080 6.080 2,128 +0.01(+0.16%)
Mar 24, 2016 6.070 6.070 6.070 101 -0.03(-0.49%)
Mar 22, 2016 6.100 6.100 6.100 50 +0.05(+0.83%)
Mar 21, 2016 5.985 6.050 5.980 6.050 4,497 +0.11(+1.85%)
Mar 18, 2016 5.935 5.950 5.900 5.940 3,839 -0.01(-0.17%)
Mar 17, 2016 5.918 5.950 5.900 5.950 1,370 -0.06(-0.97%)
Mar 16, 2016 6.045 6.045 6.000 6.008 4,358 -0.02(-0.36%)
Mar 15, 2016 5.998 6.090 5.940 6.030 45,885 +0.15(+2.55%)
Mar 14, 2016 5.990 5.990 5.880 5.880 68,955 -0.08(-1.34%)
Mar 11, 2016 5.810 5.960 5.810 5.960 4,602 +0.07(+1.10%)
Mar 10, 2016 5.900 5.941 5.840 5.895 2,746 +0.09(+1.64%)
Mar 09, 2016 5.780 5.825 5.780 5.800 1,107 +0.08(+1.40%)
Mar 08, 2016 5.720 5.800 5.720 5.720 2,363 +0.00(+0.00%)
Mar 07, 2016 5.830 5.830 5.720 5.720 66,038 -0.18(-3.05%)
Mar 04, 2016 5.880 5.900 5.900 4,619 +0.02(+0.34%)
Mar 03, 2016 5.730 5.880 5.730 5.880 530 -0.02(-0.34%)
Mar 02, 2016 5.925 6.000 5.900 5.900 5,663 -0.17(-2.80%)
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.