$22.44 +0.06 (%) Urstadt Biddle Properties Inc - NYSE

Dec. 18, 2014 | 12:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBA historical data

Date Open High Low Close Volume
12/17/201422.0122.5121.9122.38156,135
12/16/201421.9522.2321.7421.92116,210
12/15/201422.2722.3321.9721.9796,596
12/12/201422.2422.5522.0122.0874,256
12/11/201422.6622.7422.3922.3995,349
12/10/201422.3522.7122.3422.57103,261
12/9/201422.0922.6522.0922.49101,127
12/8/201422.2522.6422.0722.2570,830
12/5/201422.2722.4622.2722.3375,309
12/4/201422.2322.4422.1722.3468,866
12/3/201422.4122.4522.3022.3171,693
12/2/201422.2822.4521.9922.3696,378
12/1/201422.1722.5222.1322.2369,044
11/28/201422.0922.5622.0922.1849,897
11/26/201421.7622.1421.7622.0863,231
11/25/201421.8721.9421.7821.8189,956
11/24/201421.5821.8621.5821.8248,174
11/21/201421.8421.8421.5421.5767,739
11/20/201421.3721.6321.3221.6180,678
11/19/201421.8021.8821.5621.5649,076
11/18/201421.8821.9721.7821.8761,952
11/17/201421.8522.0221.8121.8262,138
11/14/201422.0822.1421.5521.8665,638
11/13/201422.1322.2422.0722.0848,234
11/12/201422.0822.1121.9722.0176,102
11/11/201422.1822.2222.0422.1086,730
11/10/201421.8822.2721.8822.25263,752
11/7/201422.0222.0221.7421.88114,445
11/6/201422.0522.1421.8621.99121,664
11/5/201422.0522.2221.8122.0396,644
11/4/201421.9822.1121.8022.00279,763
11/3/201421.7222.0221.6422.00363,996
10/31/201421.7921.8221.5021.63260,874
10/30/201421.0521.6621.0021.60311,577
10/29/201420.9921.2520.8021.001,923,397
10/28/201421.8822.1021.7522.0896,408
10/27/201421.7721.9121.6721.9167,562
10/24/201421.9421.9421.6521.8063,792
10/23/201421.7821.8921.6821.8569,804
10/22/201421.6521.7921.5421.5939,230
10/21/201421.4221.6621.3021.5946,413
10/20/201421.0321.3821.0321.3852,872
10/17/201421.3921.4021.0221.0672,780
10/16/201421.1621.3721.0821.21108,982
10/15/201421.0821.5021.0221.29134,059
10/14/201421.1121.6120.9821.22146,399
10/13/201420.6021.2120.6020.9895,696
10/10/201420.5421.0020.5420.6656,860
10/9/201420.7320.8920.5520.6479,809
10/8/201420.0220.7220.0220.7185,845
10/7/201420.0520.2620.0220.0249,934
10/6/201420.0520.3020.0020.1153,602
10/3/201420.1920.1919.9520.0768,662
10/2/201419.8620.1119.8220.0058,407
10/1/201420.0520.1619.8319.8899,627
9/30/201420.3820.4820.2220.3090,118
9/29/201420.2820.4320.1320.4244,754
9/26/201420.1220.4420.0120.4254,196
9/25/201420.1920.2619.9020.1173,338
9/24/201420.2520.4020.1120.2260,752
9/23/201420.4720.4820.1320.1889,715
9/22/201420.6420.8020.4320.4684,052
9/19/201420.7520.8720.6020.74155,959
9/18/201420.7220.7720.5220.7566,137
9/17/201420.6820.8420.6320.7170,760
9/16/201420.5320.8620.5320.7336,825
9/15/201420.5320.7620.4120.5546,830
9/12/201421.1921.2020.4120.58103,555
9/11/201421.2721.4321.1921.2275,081
9/10/201421.6421.6921.3121.3650,993
9/9/201421.7822.0121.6021.7461,211
9/8/201422.0522.1021.7421.7883,361
9/5/201421.7722.1121.7722.0591,907
9/4/201421.9622.0021.6821.88122,803
9/3/201421.6521.8821.6021.86104,061
9/2/201421.4121.6421.3221.6470,641
8/29/201421.1321.3621.0821.3250,680
8/28/201421.0521.2721.0521.1447,485
8/27/201421.3121.3721.1021.1546,937
8/26/201421.0921.3121.0921.2058,586
8/25/201421.4121.4121.0221.1442,823
8/22/201421.4521.5021.2721.3095,088
8/21/201421.1921.5921.1921.53143,846
8/20/201421.0821.2520.9721.2253,214
8/19/201421.1121.2421.0321.1941,526
8/18/201421.0121.1420.8821.1449,395
8/15/201421.0521.0520.7220.8673,553
8/14/201420.7020.9520.7020.9144,350
8/13/201420.5520.7620.5520.74131,661
8/12/201420.6420.7420.4720.55135,892
8/11/201420.7220.9120.6920.7475,883
8/8/201420.5220.6920.4720.6353,542
8/7/201420.5420.7620.4820.5750,662
8/6/201420.4920.7020.4720.5473,639
8/5/201420.5220.7120.3920.5148,084
8/4/201420.5420.6320.2720.6163,858
8/1/201420.5320.5620.3520.4668,459
7/31/201420.5720.7720.4320.4990,361
7/30/201420.9621.0920.5720.75140,108
7/29/201420.8620.9520.7120.9070,059
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center