Quantcast

Urstadt Biddle Properties Inc. Common Stock Historical Stock Prices

UBA 
$20.34
*  
0.04
0.2%
Get UBA Alerts
*Delayed - data as of Jan. 17, 2019 11:08 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
11:08 20.42 20.4375 20.235 20.34 13,273
01/16/2019 19.99 20.355 19.93 20.3 78,247
01/15/2019 20 20.18 19.92 20.11 48,961
01/14/2019 20.26 20.4 19.91 19.96 72,131
01/11/2019 20.43 20.4965 20.14 20.34 70,671
01/10/2019 20.24 20.69 20.24 20.4 76,442
01/09/2019 20.7 20.855 20.36 20.49 78,022
01/08/2019 20.03 20.81 19.9 20.74 68,563
01/07/2019 19.44 19.91 19.365 19.8 122,059
01/04/2019 18.6 19.57 18.5 19.49 171,029
01/03/2019 18.6 19.0105 18.51 18.63 96,677
01/02/2019 19 19.12 18.73 18.84 120,840
12/31/2018 19.51 19.65 18.83 19.22 163,146
12/28/2018 19.85 19.85 19.2 19.45 97,503
12/27/2018 19.2 19.38 18.84 19.35 102,098
12/26/2018 18.73 19.42 18.58 19.39 91,640
12/24/2018 19.58 19.94 18.7439 18.79 50,875
12/21/2018 19.85 20.13 19.46 19.62 696,642
12/20/2018 19.78 20.03 19.5414 19.81 98,230
12/19/2018 20.29 20.33 19.72 19.8 71,939
12/18/2018 20.55 20.55 20.07 20.31 79,513
12/17/2018 20.99 21.1388 19.77 19.88 102,494
12/14/2018 20.66 21.11 20.66 21.11 51,807
12/13/2018 20.36 20.74 20.07 20.65 62,908
12/12/2018 20.89 20.98 20.3 20.39 94,977
12/11/2018 21.04 21.04 20.63 20.78 81,317
12/10/2018 21.04 21.04 20.57 20.96 64,832
12/07/2018 20.83 21 20.62 20.92 95,652
12/06/2018 20.34 20.96 19.82 20.95 161,118
12/04/2018 20.84 20.84 20.04 20.07 88,815
12/03/2018 20.73 20.74 20.31 20.73 62,027
11/30/2018 20.26 20.84 20.26 20.58 204,911
11/29/2018 20.3 20.43 20.21 20.31 58,859
11/28/2018 20.02 20.42 19.92 20.3 65,231
11/27/2018 20.12 20.3 19.98 20.03 67,690
11/26/2018 20.03 20.53 20.03 20.21 76,407
11/23/2018 20.3 20.41 20.21 20.28 25,762
11/21/2018 20.24 20.45 20.13 20.35 73,975
11/20/2018 20.38 20.51 20.21 20.27 64,140
11/19/2018 20.35 20.545 20.34 20.49 40,559
11/16/2018 19.93 20.43 19.83 20.35 136,194
11/15/2018 20.95 20.95 19.87 19.96 69,250
11/14/2018 20.75 20.75 20.3 20.31 87,645
11/13/2018 20.29 20.74 20.29 20.57 63,061
11/12/2018 21.21 21.21 20.4 20.47 46,899
11/09/2018 20.63 20.77 20.3 20.41 41,105
11/08/2018 20.44 20.68 20.23 20.67 37,478
11/07/2018 20.33 20.51 20.15 20.51 42,569
11/06/2018 20.06 20.25 19.86 20.23 27,210
11/05/2018 20.41 20.41 19.86 20 68,300
11/02/2018 19.87 20.2406 19.71 19.81 58,152
11/01/2018 19.94 20.25 19.81 20.19 66,560
10/31/2018 20.41 20.52 19.87 19.91 91,396
10/30/2018 20.08 20.63 20.08 20.44 41,593
10/29/2018 19.93 20.3 19.8 20.13 49,770
10/26/2018 19.89 20.32 19.48 19.79 72,830
10/25/2018 19.52 20.04 19.34 19.98 78,419
10/24/2018 19.57 19.79 19.48 19.5 58,950
10/23/2018 19.51 19.76 19.3 19.57 55,008
10/22/2018 19.82 20.02 19.58 19.62 49,521
10/19/2018 19.73 19.94 19.55 19.81 52,370
10/18/2018 19.7 20 19.63 19.72 66,291
10/17/2018 20.04 20.135 19.67 19.76 85,666
10/16/2018 19.51 20.24 19.37 20.13 73,115
*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?

Smart Portfolio