Urstadt Biddle Properties Inc. Historical Stock Prices

UBA 
$21.5325
*  
0.5325
2.54%
Get UBA Alerts
*Delayed - data as of Oct. 30, 2014 14:51 ET  -  Find a broker to begin trading UBA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UBA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
14:51  21.03  21.5725  21  21.5325 183,544
10/29/2014 20.99 21.25 20.8 21 1,923,397
10/28/2014 21.88 22.1 21.75 22.08 96,408
10/27/2014 21.77 21.91 21.665 21.91 67,562
10/24/2014 21.94 21.94 21.65 21.8 63,792
10/23/2014 21.78 21.89 21.68 21.85 69,804
10/22/2014 21.65 21.79 21.54 21.59 39,230
10/21/2014 21.42 21.66 21.3 21.59 46,413
10/20/2014 21.03 21.38 21.03 21.38 52,872
10/17/2014 21.39 21.4 21.02 21.06 72,780
10/16/2014 21.16 21.3675 21.08 21.21 108,982
10/15/2014 21.08 21.5 21.02 21.29 134,059
10/14/2014 21.11 21.61 20.98 21.22 146,399
10/13/2014 20.6 21.21 20.6 20.98 95,696
10/10/2014 20.54 21 20.54 20.66 56,860
10/09/2014 20.73 20.89 20.55 20.64 79,809
10/08/2014 20.02 20.72 20.02 20.71 85,845
10/07/2014 20.05 20.26 20.02 20.02 49,934
10/06/2014 20.05 20.3 20 20.11 53,602
10/03/2014 20.19 20.19 19.95 20.07 68,662
10/02/2014 19.86 20.11 19.82 20 58,407
10/01/2014 20.05 20.16 19.83 19.88 99,627
09/30/2014 20.38 20.48 20.22 20.3 90,118
09/29/2014 20.28 20.43 20.13 20.42 44,754
09/26/2014 20.12 20.44 20.01 20.42 54,196
09/25/2014 20.19 20.26 19.9 20.11 73,338
09/24/2014 20.25 20.4 20.11 20.22 60,752
09/23/2014 20.47 20.48 20.13 20.18 89,715
09/22/2014 20.64 20.8 20.43 20.46 84,052
09/19/2014 20.75 20.87 20.6 20.74 155,959
09/18/2014 20.72 20.77 20.52 20.75 66,137
09/17/2014 20.68 20.84 20.63 20.71 70,760
09/16/2014 20.53 20.86 20.53 20.73 36,825
09/15/2014 20.53 20.76 20.41 20.55 46,830
09/12/2014 21.19 21.2 20.41 20.58 103,555
09/11/2014 21.27 21.43 21.19 21.22 75,081
09/10/2014 21.64 21.69 21.31 21.36 50,993
09/09/2014 21.78 22.01 21.6 21.74 61,211
09/08/2014 22.05 22.1 21.74 21.78 83,361
09/05/2014 21.77 22.11 21.77 22.05 91,907
09/04/2014 21.96 22 21.68 21.88 122,803
09/03/2014 21.65 21.88 21.6 21.86 104,061
09/02/2014 21.41 21.64 21.32 21.64 70,641
08/29/2014 21.13 21.36 21.08 21.32 50,680
08/28/2014 21.05 21.27 21.05 21.14 47,485
08/27/2014 21.31 21.37 21.1 21.15 46,937
08/26/2014 21.09 21.31 21.09 21.2 58,586
08/25/2014 21.41 21.41 21.02 21.14 42,823
08/22/2014 21.45 21.5 21.27 21.3 95,088
08/21/2014 21.19 21.59 21.19 21.53 143,846
08/20/2014 21.08 21.25 20.97 21.22 53,214
08/19/2014 21.11 21.24 21.03 21.19 41,526
08/18/2014 21.01 21.14 20.88 21.14 49,395
08/15/2014 21.05 21.05 20.72 20.86 73,553
08/14/2014 20.7 20.95 20.7 20.91 44,350
08/13/2014 20.55 20.76 20.55 20.74 131,661
08/12/2014 20.64 20.74 20.47 20.55 135,892
08/11/2014 20.72 20.9099 20.69 20.74 75,883
08/08/2014 20.52 20.69 20.47 20.63 53,542
08/07/2014 20.54 20.76 20.48 20.57 50,662
08/06/2014 20.49 20.7 20.47 20.54 73,639
08/05/2014 20.52 20.71 20.39 20.51 48,084
08/04/2014 20.54 20.63 20.27 20.61 63,858
08/01/2014 20.53 20.56 20.35 20.46 68,459
07/31/2014 20.57 20.77 20.43 20.49 90,361
07/30/2014 20.96 21.09 20.57 20.75 140,108
07/29/2014 20.86 20.95 20.714 20.9 70,059
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?