Quantcast

Historical Stock Prices

UBP 
$17.62
*  
0.02
0.11%
Get UBP Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading UBP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 17.83 17.83 17.62 17.62 719
05/23/2019 17.51 17.72 17.51 17.6 1,599
05/22/2019 17.853 18 17.4 17.41 3,169
05/21/2019 17.73 17.98 17.6201 17.98 2,617
05/20/2019 17.82 17.97 17.55 17.55 1,666
05/17/2019 17.6 17.6 17.6 17.6 368
05/16/2019 17.907 18.05 17.65 17.8 8,629
05/15/2019 17.8749 18.0422 17.63 18 3,767
05/14/2019 18.075 18.155 18.075 18.155 576
05/13/2019 17.81 18.13 17.81 18.13 1,267
05/10/2019 18.09 18.1586 17.86 18 4,718
05/09/2019 17.83 18.17 17.82 18.17 1,588
05/08/2019 18.13 18.5 17.84 17.85 10,430
05/07/2019 18.02 18.24 18 18 2,356
05/06/2019 17.46 18.32 17.46 17.93 7,562
05/03/2019 17.28 17.5 17.28 17.31 8,577
05/02/2019 17.25 17.5 17.25 17.27 4,202
05/01/2019 17.49 17.49 17.375 17.385 1,628
04/30/2019 17.44 17.44 17.44 17.44 00
04/29/2019 17.252 17.44 17.24 17.44 7,073
04/26/2019 17.32 17.37 17.32 17.37 1,026
04/25/2019 17.0442 17.0442 16.9301 16.9301 1,995
04/24/2019 17.22 17.25 17.07 17.07 2,070
04/23/2019 16.97 17 16.83 16.9932 3,233
04/22/2019 17.15 17.25 16.83 17 2,707
04/18/2019 16.88 17.11 16.88 17.004 1,725
04/17/2019 16.8301 17.25 16.8301 16.96 2,996
04/16/2019 16.838 17.01 16.64 16.99 7,866
04/15/2019 16.8 16.89 16.8 16.88 1,835
04/12/2019 16.79 16.97 16.79 16.7911 1,206
04/11/2019 16.77 16.8 16.7168 16.8 2,723
04/10/2019 16.6857 16.81 16.6857 16.75 4,770
04/09/2019 16.59 16.7096 16.59 16.68 725
04/08/2019 16.78 16.8 16.52 16.5731 12,829
04/05/2019 16.59 16.74 16.59 16.605 2,443
04/04/2019 16.76 16.8 16.6498 16.7136 1,543
04/03/2019 16.4 16.5799 16.4 16.556 2,108
04/02/2019 16.6003 16.7999 16.55 16.55 4,280
04/01/2019 16.67 16.81 16.6074 16.6748 5,079
03/29/2019 16.84 16.9 16.7 16.7 6,672
03/28/2019 16.82 16.82 16.75 16.75 1,382
03/27/2019 16.6198 16.94 16.6198 16.62 2,018
03/26/2019 16.65 16.65 16.5 16.53 2,388
03/25/2019 16.5825 16.6 16.5825 16.6 1,424
03/22/2019 16.6286 16.6286 16.6286 16.6286 404
03/21/2019 16.5 16.87 16.5 16.57 4,086
03/20/2019 16.59 16.59 16.59 16.59 536
03/19/2019 16.6 16.68 16.6 16.68 1,378
03/18/2019 16.63 16.72 16.63 16.72 691
03/15/2019 16.735 16.9 16.26 16.9 27,033
03/14/2019 17 17 16.81 16.82 2,226
03/13/2019 16.8101 16.99 16.8101 16.99 621
03/12/2019 16.56 16.5681 16.3832 16.5011 4,079
03/11/2019 16.03 16.9 15.75 16.17 30,808
03/08/2019 16.415 16.49 16.15 16.15 2,583
03/07/2019 16.4504 16.4504 16.35 16.445 2,777
03/06/2019 16.58 16.58 16.52 16.5231 2,232
03/05/2019 16.57 16.57 16.46 16.46 2,232
03/04/2019 16.17 16.5 16.17 16.4 5,348
03/01/2019 16.32 16.32 15.85 15.85 6,829
02/28/2019 16.52 16.52 16.4 16.4577 4,196
02/27/2019 16.52 16.5584 16.38 16.38 1,778
02/26/2019 16.6 16.6363 16.53 16.53 1,301
02/25/2019 16.52 16.52 16.52 16.52 309
*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