Quantcast

Urstadt Biddle Properties Inc. Common Stock Historical Stock Prices

UBA 
$19.67
*  
0.19
0.98%
Get UBA Alerts
*Delayed - data as of Oct. 16, 2018 10:34 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 15-JUL-2018 TO 15-OCT-2018

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.
10:34 19.49 19.765 19.37 19.67 7,113
10/15/2018 19.5 19.75 19.4 19.48 109,426
10/12/2018 19.92 19.99 19.34 19.37 100,787
10/11/2018 20.39 20.47 19.75 19.76 129,641
10/10/2018 20.68 20.9 20.35 20.42 111,689
10/09/2018 20.73 20.9 20.535 20.78 78,962
10/08/2018 20.23 20.88 20.23 20.74 63,845
10/05/2018 20.27 20.37 20.06 20.24 48,955
10/04/2018 20.43 20.65 20.1 20.27 69,095
10/03/2018 21.07 21.12 20.61 20.76 64,258
10/02/2018 21.13 21.47 20.96 21.03 68,034
10/01/2018 21.38 21.45 21.08 21.1 74,415
09/28/2018 20.96 21.35 20.96 21.29 154,365
09/27/2018 20.79 21.0199 20.58 20.94 67,098
09/26/2018 20.83 20.95 20.62 20.69 63,339
09/25/2018 20.67 20.85 20.51 20.76 72,504
09/24/2018 20.87 20.89 20.42 20.6 60,364
09/21/2018 20.96 21 20.74 20.93 426,517
09/20/2018 20.59 21.02 20.23 21.01 118,252
09/19/2018 20.79 20.84 20.33 20.38 158,975
09/18/2018 21.01 21.12 20.69 20.74 122,905
09/17/2018 20.75 21.02 20.61 20.99 88,054
09/14/2018 20.63 20.85 20.32 20.72 151,835
09/13/2018 20.74 20.77 20.49 20.64 86,103
09/12/2018 20.59 20.82 20.51 20.6 80,697
09/11/2018 21.06 21.2 20.46 20.59 189,237
09/10/2018 22.66 22.66 21.48 21.59 114,192
09/07/2018 22.6 22.6 22.27 22.53 58,774
09/06/2018 22.72 22.79 22.43 22.62 54,315
09/05/2018 22.41 22.82 22.22 22.66 64,694
09/04/2018 22.72 22.8197 22.33 22.36 57,280
08/31/2018 22.88 23.05 22.66 22.75 76,779
08/30/2018 22.98 23.05 22.7 22.85 55,803
08/29/2018 23.11 23.11 22.89 22.95 56,933
08/28/2018 22.47 23.09 22.47 22.99 104,111
08/27/2018 22.62 23.16 22.62 22.82 39,788
08/24/2018 22.62 23.15 22.62 23.11 44,506
08/23/2018 22.98 23.13 22.88 23.04 30,000
08/22/2018 23.08 23.09 22.83 23.02 92,691
08/21/2018 22.85 23.02 22.7567 22.96 76,012
08/20/2018 22.82 22.92 22.69 22.8 57,273
08/17/2018 22.55 22.8 22.54 22.7 104,603
08/16/2018 22.45 22.63 22.31 22.57 34,508
08/15/2018 22.24 22.45 22.17 22.42 51,003
08/14/2018 22.13 22.41 22.09 22.21 75,655
08/13/2018 22.09 22.25 21.94 22.16 50,325
08/10/2018 22.32 22.42 21.97 22.06 42,897
08/09/2018 22.13 22.28 21.8 22.24 58,318
08/08/2018 22.06 22.13 21.81 22.01 78,587
08/07/2018 22.12 22.12 21.83 22.04 64,103
08/06/2018 22.35 22.45 22.05 22.1 46,142
08/03/2018 22.21 22.41 22.1913 22.33 56,182
08/02/2018 22.31 22.52 22.16 22.22 40,765
08/01/2018 22.2 22.37 21.8 22.35 76,257
07/31/2018 22.11 22.42 21.93 22.26 100,775
07/30/2018 21.82 22.02 21.67 21.93 59,175
07/27/2018 22.56 22.61 21.74 21.86 76,071
07/26/2018 22.35 22.72 22.33 22.55 83,421
07/25/2018 22.47 22.74 22.22 22.27 111,532
07/24/2018 22.68 22.74 22.49 22.52 165,753
07/23/2018 22.49 22.68 22.28 22.65 102,474
07/20/2018 22.5 22.56 22.14 22.45 85,324
07/19/2018 22.05 22.55 21.9 22.5 87,106
07/18/2018 22.16 22.26 21.86 22.05 52,742
07/17/2018 22.48 22.66 22.15 22.21 116,166
07/16/2018 22.33 22.53 22.165 22.43 87,977
*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