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

Ubisoft Ent. ADR (OP: UBSFY )

4.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2017 11.12 11.17 11.12 11.17 4,706 +0.19(+1.73%)
May 30, 2017 10.95 10.99 10.92 10.98 11,586 +0.22(+2.04%)
May 26, 2017 10.77 10.77 10.76 10.76 3,342 -0.08(-0.74%)
May 25, 2017 10.93 10.93 10.82 10.84 21,028 -0.01(-0.09%)
May 24, 2017 10.82 10.87 10.77 10.85 13,659 -0.03(-0.23%)
May 23, 2017 10.82 10.95 10.82 10.88 6,777 +0.28(+2.59%)
May 22, 2017 10.66 10.72 10.60 10.60 5,734 -0.08(-0.79%)
May 19, 2017 10.66 10.74 10.66 10.68 2,617 +0.31(+3.03%)
May 18, 2017 10.29 10.37 10.28 10.37 3,116 +0.03(+0.29%)
May 17, 2017 10.54 10.60 10.32 10.34 20,297 -0.63(-5.74%)
May 16, 2017 10.61 10.97 10.60 10.97 4,649 +0.05(+0.46%)
May 15, 2017 10.49 10.92 10.49 10.92 30,863 +0.47(+4.52%)
May 12, 2017 10.44 10.47 10.39 10.45 4,687 +0.42(+4.16%)
May 11, 2017 10.01 10.09 10.00 10.03 5,376 +0.03(+0.30%)
May 10, 2017 9.900 10.04 9.900 10.00 14,216 +0.18(+1.83%)
May 09, 2017 9.750 9.830 9.740 9.820 10,360 +0.01(+0.05%)
May 08, 2017 9.765 9.835 9.750 9.815 17,088 -0.24(-2.34%)
May 05, 2017 9.950 10.05 9.950 10.05 1,891 +0.14(+1.41%)
May 04, 2017 9.730 9.910 9.730 9.910 17,624 +0.22(+2.32%)
May 03, 2017 9.640 9.722 9.616 9.685 8,008 -0.04(-0.36%)
May 02, 2017 9.621 9.720 9.620 9.720 10,611 +0.28(+2.97%)
May 01, 2017 9.480 9.540 9.420 9.440 17,006 -0.01(-0.11%)
Apr 28, 2017 9.580 9.580 9.420 9.450 10,166 -0.13(-1.36%)
Apr 27, 2017 9.440 9.580 9.440 9.580 11,471 +0.07(+0.74%)
Apr 26, 2017 9.410 9.510 9.410 9.510 16,755 +0.07(+0.74%)
Apr 25, 2017 9.330 9.440 9.310 9.440 6,734 +0.33(+3.62%)
Apr 24, 2017 9.090 9.150 9.090 9.110 3,842 +0.40(+4.65%)
Apr 21, 2017 8.700 8.720 8.650 8.705 5,869 -0.11(-1.19%)
Apr 20, 2017 8.710 8.810 8.710 8.810 24,512 +0.22(+2.56%)
Apr 19, 2017 8.610 8.650 8.590 8.590 4,376 -0.10(-1.15%)
Apr 18, 2017 8.660 8.690 8.630 8.690 8,795 +0.00(+0.00%)
Apr 17, 2017 8.718 8.720 8.660 8.690 17,912 +0.08(+0.93%)
Apr 13, 2017 8.610 8.610 8.610 8.610 230 +0.01(+0.12%)
Apr 12, 2017 8.590 8.630 8.590 8.600 2,358 +0.01(+0.17%)
Apr 11, 2017 8.610 8.620 8.585 8.585 600 +0.01(+0.17%)
Apr 10, 2017 8.550 8.588 8.550 8.570 1,763 -0.08(-0.95%)
Apr 07, 2017 8.535 8.652 8.520 8.652 3,174 +0.12(+1.37%)
Apr 06, 2017 8.545 8.550 8.535 8.535 988 +0.04(+0.48%)
Apr 04, 2017 8.494 8.494 8.494 177 +0.08(+0.91%)
Apr 03, 2017 8.450 8.490 8.417 8.417 1,754 -0.03(-0.39%)
Mar 31, 2017 8.438 8.450 8.420 8.450 1,026 +0.09(+1.08%)
Mar 29, 2017 8.360 8.360 8.360 55 +0.00(+0.00%)
Mar 28, 2017 8.360 8.360 8.360 8.360 7,188 +0.07(+0.82%)
Mar 27, 2017 8.200 8.292 8.190 8.292 2,105 +0.12(+1.49%)
Mar 24, 2017 8.138 8.170 8.138 8.170 1,620 +0.07(+0.87%)
Mar 23, 2017 8.100 8.100 8.100 8.100 170 +0.09(+1.17%)
Mar 22, 2017 8.006 8.006 8.006 8.006 406 +0.07(+0.83%)
Mar 21, 2017 7.950 7.950 7.908 7.940 1,427 -0.04(-0.50%)
Mar 20, 2017 8.000 8.000 7.980 7.980 510 -0.02(-0.25%)
Mar 17, 2017 8.020 8.020 7.992 8.000 1,270 +0.14(+1.78%)
Mar 16, 2017 7.860 7.860 7.860 7.860 100 +0.09(+1.16%)
Mar 15, 2017 7.750 7.770 7.730 7.770 800 -0.03(-0.38%)
Mar 14, 2017 7.850 7.850 7.800 7.800 2,075 -0.04(-0.51%)
Mar 13, 2017 7.820 7.840 7.820 7.840 599 +0.04(+0.51%)
Mar 10, 2017 7.690 7.820 7.690 7.800 2,866 +0.17(+2.23%)
Mar 09, 2017 7.645 7.645 7.610 7.630 21,222 +0.02(+0.33%)
Mar 08, 2017 7.570 7.650 7.570 7.605 1,542 -0.00(-0.07%)
Mar 07, 2017 7.530 7.610 7.530 7.610 3,950 -0.01(-0.13%)
Mar 06, 2017 7.640 7.640 7.560 7.620 1,591 +0.00(+0.00%)
Mar 03, 2017 7.640 7.640 7.590 7.620 10,212 -0.04(-0.46%)
Mar 02, 2017 7.590 7.655 7.590 7.655 2,153 +0.02(+0.20%)
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.