Financial News
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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | +0.01(+0.54%) |
May 26, 2010 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.02(+1.09%) |
May 25, 2010 | 1.850 | 1.860 | 1.830 | 1.830 | 7,300 | -0.12(-6.15%) |
May 21, 2010 | 1.950 | 1.950 | 1.950 | 0 | -0.02(-1.02%) | |
May 20, 2010 | 1.970 | 1.970 | 1.970 | 1.970 | 5,000 | -0.04(-1.99%) |
May 19, 2010 | 2.010 | 2.010 | 2.000 | 2.010 | 2,500 | -0.14(-6.51%) |
May 18, 2010 | 2.200 | 2.200 | 2.150 | 2.150 | 1,868 | +0.01(+0.47%) |
May 14, 2010 | 2.140 | 2.140 | 2.140 | 0 | -0.16(-6.96%) | |
May 13, 2010 | 2.300 | 2.300 | 2.300 | 2.300 | 2,220 | +0.04(+1.77%) |
May 11, 2010 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.06(+2.73%) |
May 07, 2010 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | -0.19(-7.95%) |
May 05, 2010 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | -0.05(-2.05%) |
May 04, 2010 | 2.440 | 2.440 | 2.440 | 2.440 | 650 | -0.15(-5.79%) |
Apr 30, 2010 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | -0.10(-3.72%) |
Apr 27, 2010 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | -0.03(-1.10%) |
Apr 26, 2010 | 2.690 | 2.720 | 2.690 | 2.720 | 5,370 | +0.02(+0.74%) |
Apr 23, 2010 | 2.700 | 2.700 | 2.600 | 2.700 | 13,130 | -0.05(-1.82%) |
Apr 22, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | -0.12(-4.18%) |
Apr 20, 2010 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | -0.11(-3.69%) |
Apr 16, 2010 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.03(+1.02%) |
Apr 13, 2010 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.34%) |
Apr 09, 2010 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.13(+4.63%) |
Apr 08, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | -0.04(-1.40%) |
Apr 06, 2010 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.20(+7.55%) |
Mar 30, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.14(-5.02%) |
Mar 29, 2010 | 2.790 | 2.790 | 2.790 | 2.790 | 500 | +0.15(+5.84%) |
Mar 24, 2010 | 2.636 | 2.636 | 2.636 | 2.636 | 0 | -0.06(-2.30%) |
Mar 23, 2010 | 2.760 | 2.760 | 2.698 | 2.698 | 200,700 | -0.10(-3.64%) |
Mar 22, 2010 | 2.740 | 2.800 | 2.740 | 2.800 | 272 | +0.10(+3.70%) |
Mar 19, 2010 | 2.740 | 2.740 | 2.700 | 2.700 | 97,672 | +0.15(+5.88%) |
Mar 18, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 2,800 | +0.05(+2.00%) |
Mar 17, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 300 | -0.05(-1.96%) |
Mar 16, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 3,840 | +0.00(+0.00%) |
Mar 12, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.04(+1.50%) |
Mar 10, 2010 | 2.512 | 2.512 | 2.512 | 2.512 | 0 | -0.04(-1.47%) |
Mar 05, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.14(+5.81%) |
Mar 03, 2010 | 2.410 | 2.410 | 2.410 | 0 | +0.02(+0.84%) | |
Mar 02, 2010 | 2.390 | 2.390 | 2.390 | 2.390 | 148 | -0.18(-7.00%) |
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%) |
Dec 02, 2009 | 3.070 | 3.150 | 3.070 | 3.150 | 20,300 | +0.09(+2.94%) |
Nov 30, 2009 | 3.060 | 3.060 | 3.060 | 0 | -0.04(-1.29%) | |
Nov 27, 2009 | 3.110 | 3.110 | 3.100 | 3.100 | 1,800 | -0.16(-4.91%) |
Nov 25, 2009 | 3.260 | 3.260 | 3.260 | 3.260 | 200 | +0.06(+1.87%) |
Nov 23, 2009 | 3.200 | 3.200 | 3.200 | 0 | -0.03(-0.93%) | |
Nov 20, 2009 | 3.300 | 3.300 | 3.230 | 3.230 | 21,000 | -0.18(-5.28%) |
Nov 18, 2009 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
Nov 17, 2009 | 3.390 | 3.410 | 3.390 | 3.410 | 4,950 | -0.05(-1.45%) |
Nov 16, 2009 | 3.450 | 3.460 | 3.400 | 3.460 | 4,546 | +0.14(+4.22%) |
Nov 13, 2009 | 3.320 | 3.320 | 3.320 | 3.320 | 425 | +0.14(+4.40%) |
Nov 12, 2009 | 3.300 | 3.300 | 3.180 | 3.180 | 3,000 | -0.17(-5.07%) |
Nov 11, 2009 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.00(+0.00%) |
Nov 10, 2009 | 3.340 | 3.350 | 3.330 | 3.350 | 2,020 | +0.10(+3.08%) |
Nov 06, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) |
Nov 02, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | -0.24(-6.90%) |
Oct 27, 2009 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | -0.23(-6.20%) |
Oct 23, 2009 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | -0.07(-1.85%) |
Oct 22, 2009 | 3.780 | 3.780 | 3.780 | 3.780 | 500 | -0.04(-1.05%) |
Oct 20, 2009 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | -0.23(-5.68%) |
Oct 19, 2009 | 4.010 | 4.050 | 4.010 | 4.050 | 740 | +0.25(+6.58%) |
Oct 12, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
Oct 09, 2009 | 3.730 | 3.750 | 3.730 | 3.750 | 2,000 | -0.08(-2.09%) |
Sep 29, 2009 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | -0.11(-2.79%) |
Sep 15, 2009 | 3.940 | 3.940 | 3.940 | 0 | +0.14(+3.68%) | |
Sep 03, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.17(+4.68%) | |
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.
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.