Urstadt Biddle Properties Inc. Common Stock Historical Stock Prices

UBP 
$18.1138
*  
unch
unch
Get UBP Alerts
*Delayed - data as of Dec. 2, 2016 12:50 ET  -  Find a broker to begin trading UBP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    UBP 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

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

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

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.
12:50 N/A N/A N/A 18.1138 0
12/01/2016 18.33 18.72 18.1138 18.1138 492
11/30/2016 18.6 18.71 18.55 18.68 1,426
11/29/2016 18.63 18.8085 18.63 18.8085 1,532
11/28/2016 18.75 18.75 18.75 18.75 132
11/25/2016 18.1101 18.69 18.1101 18.69 345
11/23/2016 18.15 18.46 18.0681 18.46 3,253
11/22/2016 17.99 18.15 17.99 18.15 200
11/21/2016 18.06 18.06 18.06 18.06 139
11/18/2016 17.871 18.06 17.871 18.06 450
11/17/2016 17.97 18.06 17.97 18.06 1,975
11/16/2016 17.64 17.76 17.61 17.65 1,500
11/15/2016 17.85 17.85 17.85 17.85 00
11/14/2016 17.52 17.88 17.52 17.85 913
11/11/2016 17.9 17.9 17.53 17.647 1,200
11/10/2016 17.45 17.5175 17.24 17.5175 670
11/09/2016 17.5 17.7337 17.18 17.7337 3,189
11/08/2016 17.5 17.71 17.5 17.71 833
11/07/2016 17.315 17.5264 17.315 17.5263 749
11/04/2016 17.2041 17.34 17.1501 17.16 2,914
11/03/2016 17.06 17.509 16.9907 17.22 10,133
11/02/2016 16.81 16.95 16.6233 16.85 6,024
11/01/2016 17.11 17.29 16.9622 16.98 3,787
10/31/2016 16.9655 17.299 16.9655 17.299 2,513
10/28/2016 17.2775 17.2775 17.2775 17.2775 00
10/27/2016 17.11 17.43 17.11 17.2775 2,678
10/26/2016 17.52 17.52 17.16 17.16 846
10/25/2016 17.8434 17.8434 17.8434 17.8434 00
10/24/2016 18.01 18.01 17.658 17.8434 1,260
10/21/2016 18.05 18.05 17.85 17.85 607
10/20/2016 17.92 17.92 17.92 17.92 00
10/19/2016 17.92 17.92 17.92 17.92 00
10/18/2016 17.61 17.92 17.61 17.92 886
10/17/2016 17.62 17.62 17.62 17.62 109
10/14/2016 17.95 17.95 17.88 17.88 705
10/13/2016 17.43 17.75 17.43 17.75 493
10/12/2016 17.438 17.8 17.25 17.8 4,897
10/11/2016 17.404 17.4999 17.3613 17.47 2,738
10/10/2016 17.27 17.4272 17.16 17.3128 2,443
10/07/2016 17.3214 17.3214 17.09 17.27 1,809
10/06/2016 17.42 17.42 17.3 17.3 500
10/05/2016 17.72 17.7999 17.5 17.5 2,548
10/04/2016 17.77 17.96 17.76 17.76 1,896
10/03/2016 17.98 18.02 17.98 18 2,037
09/30/2016 18.1448 18.2954 18.1 18.1 834
09/29/2016 18.04 18.04 18.03 18.03 329
09/28/2016 18.8 18.8 18.18 18.2 1,818
09/27/2016 18.5 18.7796 18.5 18.5 1,837
09/26/2016 18.49 18.74 18.37 18.43 3,503
09/23/2016 18.6 18.8 18.51 18.58 1,451
09/22/2016 18.71 18.72 18.6101 18.63 1,196
09/21/2016 18.36 18.36 18.36 18.36 540
09/20/2016 18.06 18.06 17.81 18 1,098
09/19/2016 17.75 18.14 17.75 18.04 4,593
09/16/2016 17.82 17.98 17.71 17.71 48,637
09/15/2016 18.05 18.06 17.79 17.86 3,940
09/14/2016 17.79 17.98 17.75 17.86 4,593
09/13/2016 18.03 18.1517 17.74 17.74 4,970
09/12/2016 18.38 18.45 18.08 18.24 6,076
09/09/2016 19.43 19.43 18.2 18.51 9,876
09/08/2016 19.82 20 19.71 19.71 4,626
09/07/2016 19.87 19.96 19.87 19.96 1,159
09/06/2016 19.55 20.04 19.55 19.75 7,127
09/02/2016 19.795 19.795 19.795 19.795 00
09/01/2016 19.795 19.795 19.795 19.795 00
*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?