Urstadt Biddle Properties Inc. Historical Stock Prices

UBA 
$22.72
*  
0.05
0.22%
Get UBA Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading UBA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UBA After Hours
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  22.57  22.90  22.40  22.72 61,669
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
01/16/2015 23.16 23.54 23.13 23.49 58,684
01/15/2015 23.17 23.2294 23.01 23.19 87,632
01/14/2015 22.71 23.17 22.61 23.06 61,071
01/13/2015 22.56 22.87 22.51 22.85 152,285
01/12/2015 22.13 22.49 22.09 22.39 115,307
01/09/2015 22.24 22.36 22.02 22.14 102,540
01/08/2015 22.56 22.56 22.22 22.24 112,888
01/07/2015 22.09 22.5 22.09 22.41 94,455
01/06/2015 22.39 22.42 22.04 22.06 141,192
01/05/2015 21.98 22.28 21.98 22.12 151,453
01/02/2015 22.05 22.3 21.85 22.1 79,873
12/31/2014 22.32 22.59 21.83 21.88 89,557
12/30/2014 22.64 22.91 22.4 22.48 140,727
12/29/2014 22.59 22.69 22.53 22.61 168,983
12/26/2014 22.44 22.65 22.4 22.56 86,105
12/24/2014 22.59 22.81 22.41 22.46 167,040
12/23/2014 22.62 22.87 22.41 22.5 102,797
12/22/2014 22.05 22.535 22.03 22.51 152,608
12/19/2014 22.46 22.58 22.11 22.17 413,085
12/18/2014 22.59 22.62 22.36 22.5 104,486
12/17/2014 22.01 22.51 21.91 22.38 156,135
12/16/2014 21.95 22.234 21.74 21.92 116,010
12/15/2014 22.27 22.33 21.97 21.97 96,596
12/12/2014 22.24 22.55 22.01 22.08 74,256
12/11/2014 22.66 22.74 22.39 22.39 95,349
12/10/2014 22.35 22.71 22.338 22.57 103,261
12/09/2014 22.09 22.65 22.09 22.49 101,127
12/08/2014 22.25 22.64 22.07 22.25 70,830
12/05/2014 22.27 22.46 22.27 22.33 75,309
12/04/2014 22.23 22.44 22.17 22.34 68,866
12/03/2014 22.41 22.448 22.3 22.31 71,693
12/02/2014 22.28 22.45 21.99 22.36 96,378
12/01/2014 22.17 22.52 22.13 22.23 69,044
11/28/2014 22.09 22.56 22.09 22.18 49,897
11/26/2014 21.76 22.14 21.76 22.08 63,231
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?