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

Ubisoft Entertainment S.A. (OP: UBSFF )

22.59 -2.21 (-8.91%)
Streaming Delayed Price Updated: 3:26 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 (%)
Nov 03, 2011 6.080 6.080 6.080 0 +0.34(+5.92%)
Nov 01, 2011 5.740 5.740 5.740 0 -0.60(-9.46%)
Oct 31, 2011 6.340 6.340 6.340 6.340 2,150 +0.09(+1.44%)
Oct 27, 2011 6.250 6.250 6.250 0 +0.55(+9.65%)
Oct 18, 2011 5.700 5.700 5.700 0 -0.50(-8.06%)
Oct 17, 2011 6.200 6.200 6.200 6.200 100 -0.01(-0.16%)
Oct 14, 2011 6.000 6.210 6.000 6.210 322 +0.31(+5.25%)
Oct 13, 2011 5.900 5.900 5.900 5.900 100 -0.18(-2.96%)
Oct 12, 2011 6.200 6.200 6.080 6.080 219 +0.49(+8.77%)
Oct 11, 2011 5.467 5.590 5.467 5.590 385 +0.41(+7.92%)
Oct 05, 2011 5.180 5.180 5.180 0 +0.43(+9.05%)
Oct 04, 2011 4.750 4.750 4.750 4.750 100 -0.75(-13.64%)
Sep 28, 2011 5.500 5.500 5.500 5.500 0 +0.35(+6.80%)
Sep 23, 2011 5.150 5.150 5.150 5.150 0 +0.14(+2.88%)
Sep 22, 2011 5.006 5.006 5.006 5.006 50,000 -0.49(-8.98%)
Sep 19, 2011 5.500 5.500 5.500 0 -0.50(-8.33%)
Sep 16, 2011 6.000 6.000 6.000 6.000 100 -0.90(-13.04%)
Sep 02, 2011 6.900 6.900 6.900 6.900 0 -0.85(-10.97%)
Aug 15, 2011 7.750 7.750 7.750 0 +1.50(+24.00%)
Aug 08, 2011 6.250 6.250 6.250 0 -1.05(-14.38%)
Aug 05, 2011 7.300 7.300 7.300 7.300 100 -1.70(-18.89%)
Aug 01, 2011 9.000 9.000 9.000 0 +0.20(+2.27%)
Jul 15, 2011 8.800 8.800 8.800 0 -1.35(-13.31%)
Jul 06, 2011 10.15 10.15 10.15 0 +0.25(+2.54%)
Jun 30, 2011 9.900 9.900 9.900 0 +0.49(+5.19%)
Jun 28, 2011 9.411 9.411 9.411 0 -0.09(-0.94%)
Jun 16, 2011 9.500 9.500 9.500 0 -1.05(-9.95%)
Jun 08, 2011 10.55 10.55 10.55 10.55 0 -0.05(-0.47%)
Jun 07, 2011 10.60 10.60 10.60 10.60 250 +0.50(+4.95%)
Jun 02, 2011 10.10 10.10 10.10 0 +0.76(+8.14%)
May 24, 2011 9.340 9.340 9.340 9.340 200 +0.28(+3.09%)
May 16, 2011 9.060 9.060 9.060 0 -0.43(-4.53%)
May 11, 2011 9.490 9.490 9.490 9.490 0 -0.71(-6.96%)
May 04, 2011 10.20 10.20 10.20 0 -0.05(-0.49%)
May 02, 2011 10.25 10.25 10.25 10.25 0 +0.50(+5.13%)
Apr 29, 2011 9.750 9.750 9.750 9.750 390 -0.15(-1.52%)
Apr 27, 2011 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 26, 2011 9.900 9.900 9.900 9.900 150 +0.08(+0.81%)
Apr 25, 2011 9.820 9.820 9.820 9.820 1,000 -0.16(-1.60%)
Apr 21, 2011 9.980 9.980 9.980 9.980 2,000 +0.29(+2.99%)
Apr 18, 2011 9.690 9.690 9.690 9.690 0 -0.21(-2.12%)
Apr 15, 2011 9.900 9.900 9.900 9.900 120 -0.25(-2.46%)
Apr 14, 2011 10.15 10.15 10.15 10.15 600 -0.30(-2.87%)
Apr 08, 2011 10.45 10.45 10.45 10.45 0 +0.40(+3.98%)
Apr 01, 2011 10.05 10.05 10.05 10.05 0 -0.15(-1.47%)
Mar 31, 2011 10.24 10.24 10.20 10.20 1,472 -0.10(-0.97%)
Mar 29, 2011 10.30 10.30 10.30 10.30 0 -0.20(-1.90%)
Mar 28, 2011 10.50 10.50 10.50 10.50 240 +0.50(+5.00%)
Mar 25, 2011 10.00 10.00 10.00 10.00 2,048 -0.25(-2.44%)
Mar 22, 2011 10.25 10.25 10.25 10.25 0 +0.40(+4.06%)
Mar 21, 2011 9.850 9.850 9.850 9.850 700 +0.00(+0.00%)
Mar 17, 2011 9.850 9.850 9.850 9.850 0 -1.05(-9.63%)
Mar 07, 2011 10.90 10.90 10.90 10.90 0 -0.10(-0.91%)
Mar 02, 2011 11.00 11.00 11.00 11.00 0 +0.05(+0.46%)
Feb 28, 2011 10.95 10.95 10.95 0 +0.03(+0.27%)
Feb 22, 2011 10.92 10.92 10.92 0 -0.63(-5.45%)
Feb 17, 2011 11.55 11.55 11.55 0 +0.05(+0.43%)
Feb 15, 2011 11.50 11.50 11.50 0 -0.50(-4.17%)
Feb 10, 2011 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 09, 2011 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Feb 04, 2011 12.00 12.00 12.00 0 +0.20(+1.69%)
Feb 03, 2011 12.00 12.05 11.80 11.80 785 -0.55(-4.45%)
Feb 02, 2011 12.50 12.50 12.35 12.35 500 +0.50(+4.22%)
Jan 27, 2011 11.85 11.85 11.85 0 +0.95(+8.72%)
Jan 18, 2011 10.90 10.90 10.90 0 +0.55(+5.31%)
Jan 13, 2011 10.35 10.35 10.35 10.35 0 -0.40(-3.72%)
Jan 12, 2011 10.75 10.75 10.75 10.75 148 -0.17(-1.56%)
Jan 07, 2011 10.92 10.92 10.92 0 +0.12(+1.11%)
Jan 06, 2011 10.80 10.80 10.80 10.80 205 +0.05(+0.47%)
Jan 05, 2011 10.75 10.75 10.75 10.75 100 +0.73(+7.29%)
Dec 31, 2010 10.02 10.02 10.02 0 -0.38(-3.65%)
Dec 23, 2010 10.40 10.40 10.40 0 +0.35(+3.48%)
Dec 22, 2010 10.15 10.15 10.05 10.05 480 +0.06(+0.60%)
Dec 16, 2010 9.990 9.990 9.990 0 +0.14(+1.42%)
Dec 15, 2010 9.850 9.850 9.850 9.850 150 -0.55(-5.29%)
Dec 13, 2010 10.25 10.40 10.40 10.40 800 +0.00(+0.00%)
Dec 09, 2010 10.40 10.40 10.40 0 +0.50(+5.05%)
Dec 06, 2010 9.900 9.900 9.900 0 -0.35(-3.41%)
Dec 03, 2010 10.25 10.25 10.25 10.25 160 +0.45(+4.59%)
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.