Urstadt Biddle Properties Inc. Historical Stock Prices

UBA 
$20.12
*  
0.24
1.18%
Get UBA Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading UBA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.33  20.38  20.07  20.12 111,832
05/29/2015 20.35 20.38 20.07 20.12 111,935
05/28/2015 20.39 20.48 20.155 20.36 75,940
05/27/2015 20.32 20.49 20.2 20.46 94,982
05/26/2015 20.33 20.38 20.19 20.32 81,311
05/22/2015 20.51 20.67 20.42 20.49 48,138
05/21/2015 20.72 20.76 20.44 20.58 56,954
05/20/2015 20.71 20.815 20.63 20.67 99,119
05/19/2015 20.5 20.71 20.45 20.65 96,309
05/18/2015 20.6 20.76 20.33 20.63 52,671
05/15/2015 20.48 20.72 20.48 20.6 95,637
05/14/2015 20.3 20.57 20.15 20.52 85,229
05/13/2015 20.45 20.67 20.15 20.18 55,167
05/12/2015 20.53 20.62 20.17 20.46 100,106
05/11/2015 20.78 21.0372 20.52 20.6 74,486
05/08/2015 21.03 21.31 20.88 20.88 61,003
05/07/2015 20.78 20.97 20.57 20.85 118,910
05/06/2015 20.71 20.88 20.53 20.74 121,520
05/05/2015 20.94 21.05 20.65 20.73 395,990
05/04/2015 21.04 21.1699 20.81 21.03 167,006
05/01/2015 20.71 21.01 20.665 20.95 133,544
04/30/2015 20.87 20.8701 20.5201 20.75 164,937
04/29/2015 21.27 21.27 20.97 21 58,874
04/28/2015 21.37 21.49 21.3 21.38 127,625
04/27/2015 21.5 21.79 21.31 21.43 135,540
04/24/2015 20.9 21.2 20.9 21.06 44,269
04/23/2015 20.91 21.17 20.87 20.93 102,575
04/22/2015 21.21 21.21 20.91 20.99 90,491
04/21/2015 21.07 21.35 21.06 21.12 61,807
04/20/2015 21.18 21.35 21.07 21.09 149,481
04/17/2015 21.28 21.44 21.03 21.13 75,679
04/16/2015 21.4 21.59 21.25 21.41 61,627
04/15/2015 21.62 21.64 21.41 21.47 71,801
04/14/2015 21.61 21.79 21.5 21.61 67,624
04/13/2015 21.74 21.845 21.58 21.58 95,277
04/10/2015 21.81 22.01 21.68 21.76 97,126
04/09/2015 22.14 22.18 21.64 21.7 49,476
04/08/2015 22.4 22.48 22.2101 22.34 91,760
04/07/2015 22.61 22.64 22.3 22.35 94,928
04/06/2015 22.67 22.91 22.58 22.69 125,533
04/02/2015 22.72 22.9135 22.63 22.7 131,610
04/01/2015 22.8 22.95 22.61 22.69 85,475
03/31/2015 23.13 23.31 22.93 23.06 90,455
03/30/2015 22.97 23.41 22.96 23.35 62,819
03/27/2015 22.87 23 22.73 22.93 54,397
03/26/2015 23.06 23.28 22.77 22.81 78,723
03/25/2015 23.5 23.62 22.98 23.11 57,495
03/24/2015 23.57 23.66 23.37 23.45 71,175
03/23/2015 23.37 23.8 23.29 23.66 107,781
03/20/2015 23.27 23.51 23.15 23.47 229,062
03/19/2015 22.99 23.31 22.86 23.11 67,081
03/18/2015 22.61 23.185 22.46 23.1 80,129
03/17/2015 22.63 22.81 22.5 22.62 88,342
03/16/2015 22.8 22.99 22.68 22.7 90,878
03/13/2015 22.68 22.8 22.34 22.6 68,825
03/12/2015 22.14 22.6499 22.14 22.61 66,484
03/11/2015 21.87 22.19 21.87 22.06 52,650
03/10/2015 21.77 22.21 21.62 22.02 184,936
03/09/2015 21.9 22.01 21.72 21.81 68,586
03/06/2015 22.33 22.37 21.67 21.73 80,281
03/05/2015 22.64 22.76 22.41 22.57 64,936
03/04/2015 22.87 22.87 22.52 22.58 37,101
03/03/2015 22.87 22.96 22.65 22.88 42,292
03/02/2015 22.62 23.16 22.62 22.89 43,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?