Urstadt Biddle Properties Inc. Historical Stock Prices

UBA 
$21.09
*  
0.04
0.19%
Get UBA Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading UBA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UBA Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  21.19  21.35  21.07  21.09 149,481
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
02/27/2015 22.61 22.9 22.4 22.72 61,727
02/26/2015 22.81 22.81 22.41 22.67 47,011
02/25/2015 22.75 23.06 22.74 22.85 34,301
02/24/2015 23.23 23.23 22.6 22.79 85,490
02/23/2015 22.91 23.29 22.6 23.29 77,758
02/20/2015 22.74 22.99 22.67 22.9 52,541
02/19/2015 23.27 23.27 22.6 22.7 60,931
02/18/2015 22.93 23.26 22.73 23.24 106,060
02/17/2015 22.81 23.15 22.7 22.89 102,072
02/13/2015 23.12 23.12 22.77 22.84 31,774
02/12/2015 22.97 23.16 22.82 23.05 50,364
02/11/2015 22.98 23.1 22.67 22.83 45,303
02/10/2015 23.17 23.17 22.77 23.03 60,156
02/09/2015 23.14 23.42 23 23.02 57,687
02/06/2015 24.08 24.18 23.04 23.14 81,803
02/05/2015 23.66 24.09 23.64 24.01 62,064
02/04/2015 23.76 23.84 23.48 23.66 99,111
02/03/2015 23.32 23.82 23.27 23.76 175,236
02/02/2015 23.59 23.79 23 23.27 104,113
01/30/2015 24.03 24.25 23.43 23.5 110,726
01/29/2015 23.88 24.3 23.58 24.22 110,236
01/28/2015 24.08 24.26 23.695 23.77 104,218
01/27/2015 23.91 24.13 23.91 24.03 50,936
01/26/2015 23.81 24.08 23.632 24.06 84,137
01/23/2015 23.81 23.94 23.6 23.71 88,483
01/22/2015 23.32 23.83 23.18 23.76 91,633
01/21/2015 23.06 23.27 23 23.18 90,464
01/20/2015 23.55 23.62 23.06 23.11 81,975
*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?