Ubisoft Ent. ADR (OP: UBSFY )
4.700
-0.010
(-0.21%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2011 | 1.260 | 1.260 | 1.260 | 0 | +0.04(+3.28%) | |
Dec 28, 2011 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.03(-2.40%) |
Dec 19, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.15(-10.71%) |
Dec 08, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) |
Dec 07, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 3,000 | -0.06(-4.03%) |
Dec 05, 2011 | 1.490 | 1.490 | 1.490 | 0 | +0.01(+0.68%) | |
Dec 02, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 260 | +0.00(+0.00%) |
Dec 01, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 2,600 | +0.01(+0.68%) |
Nov 30, 2011 | 1.380 | 1.470 | 1.380 | 1.470 | 359 | +0.10(+7.30%) |
Nov 28, 2011 | 1.370 | 1.370 | 1.370 | 0 | +0.05(+3.79%) | |
Nov 25, 2011 | 1.320 | 1.320 | 1.320 | 1.320 | 381 | +0.00(+0.00%) |
Nov 23, 2011 | 1.320 | 1.320 | 1.320 | 1.320 | 957 | +0.00(+0.00%) |
Nov 22, 2011 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 | -0.04(-2.94%) |
Nov 18, 2011 | 1.360 | 1.360 | 1.360 | 0 | +0.06(+4.62%) | |
Nov 17, 2011 | 1.330 | 1.330 | 1.300 | 1.300 | 3,219 | -0.07(-5.11%) |
Nov 15, 2011 | 1.370 | 1.370 | 1.370 | 0 | +0.13(+10.48%) | |
Nov 09, 2011 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
Nov 08, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 5,380 | +0.09(+7.76%) |
Nov 04, 2011 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.52%) | |
Nov 03, 2011 | 1.190 | 1.190 | 1.190 | 1.190 | 360 | +0.02(+1.71%) |
Nov 02, 2011 | 1.180 | 1.180 | 1.170 | 1.170 | 2,180 | -0.12(-9.30%) |
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%) |
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.