Financial News
Ubisoft Ent. ADR (OP: UBSFY )
4.930
-0.050
(-1.00%)
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
