Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2011 | 1.290 | 1.290 | 1.290 | 0 | -0.02(-1.53%) | |
| Oct 27, 2011 | 1.310 | 1.310 | 1.310 | 1.310 | 759 | +0.09(+7.38%) |
| Oct 25, 2011 | 1.220 | 1.220 | 1.220 | 0 | +0.14(+12.96%) | |
| Oct 20, 2011 | 1.080 | 1.080 | 1.080 | 0 | -0.13(-10.74%) | |
| Oct 18, 2011 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) |
| Oct 17, 2011 | 1.240 | 1.240 | 1.210 | 1.210 | 23,270 | -0.08(-6.20%) |
| Oct 14, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 12,100 | +0.07(+5.74%) |
| Oct 13, 2011 | 1.240 | 1.240 | 1.220 | 1.220 | 5,600 | +0.05(+4.27%) |
| Oct 12, 2011 | 1.170 | 1.170 | 1.170 | 1.170 | 106 | +0.08(+7.34%) |
| Oct 11, 2011 | 1.100 | 1.100 | 1.050 | 1.090 | 7,600 | +0.08(+7.92%) |
| Oct 06, 2011 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
| Oct 04, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) |
| Oct 03, 2011 | 1.050 | 1.050 | 0.9700 | 0.9700 | 12,106 | -0.10(-9.35%) |
| Sep 29, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) |
| Sep 27, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.11(+11.11%) | |
| Sep 26, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,000 | -0.01(-1.00%) |
| Sep 22, 2011 | 1.000 | 1.000 | 1.000 | 0 | -0.06(-5.66%) | |
| Sep 21, 2011 | 1.060 | 1.060 | 1.060 | 1.060 | 3,000 | -0.03(-2.75%) |
| Sep 16, 2011 | 1.090 | 1.090 | 1.090 | 0 | +0.02(+1.87%) | |
| Sep 13, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) |
| Sep 12, 2011 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 | -0.07(-6.09%) |
| Sep 09, 2011 | 1.170 | 1.170 | 1.150 | 1.150 | 11,200 | -0.05(-4.17%) |
| Sep 06, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.10(-7.69%) |
| Aug 23, 2011 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) | |
| Aug 22, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.09(-6.25%) |
| Aug 15, 2011 | 1.440 | 1.440 | 1.440 | 0 | -0.08(-5.26%) | |
| Aug 12, 2011 | 1.500 | 1.520 | 1.500 | 1.520 | 700 | +0.04(+2.70%) |
| Aug 10, 2011 | 1.480 | 1.480 | 1.480 | 0 | -0.20(-11.90%) |
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.
