$23.50 -0.72 (%) Urstadt Biddle Properties Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBA historical data

Date Open High Low Close Volume
1/30/201524.0324.2523.4323.50110,726
1/29/201523.8824.3023.5824.22110,236
1/28/201524.0824.2623.7023.77104,218
1/27/201523.9124.1323.9124.0350,936
1/26/201523.8124.0823.6324.0684,137
1/23/201523.8123.9423.6023.7188,483
1/22/201523.3223.8323.1823.7691,633
1/21/201523.0623.2723.0023.1890,464
1/20/201523.5523.6223.0623.1181,975
1/16/201523.1623.5423.1323.4958,684
1/15/201523.1723.2323.0123.1987,632
1/14/201522.7123.1722.6123.0661,071
1/13/201522.5622.8722.5122.85152,285
1/12/201522.1322.4922.0922.39115,307
1/9/201522.2422.3622.0222.14102,540
1/8/201522.5622.5622.2222.24112,888
1/7/201522.0922.5022.0922.4194,455
1/6/201522.3922.4222.0422.06141,192
1/5/201521.9822.2821.9822.12151,453
1/2/201522.0522.3021.8522.1079,873
12/31/201422.3222.5921.8321.8889,557
12/30/201422.6422.9122.4022.48140,727
12/29/201422.5922.6922.5322.61168,983
12/26/201422.4422.6522.4022.5686,105
12/24/201422.5922.8122.4122.46167,040
12/23/201422.6222.8722.4122.50102,797
12/22/201422.0522.5422.0322.51152,608
12/19/201422.4622.5822.1122.17413,085
12/18/201422.5922.6222.3622.50105,358
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center