$19.51 -0.11 (%) Urstadt Biddle Properties Inc - NYSE

Feb. 11, 2016 | 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
2/11/201619.3619.6219.1519.5142,878
2/10/201619.8220.0119.5619.6241,711
2/9/201619.6519.9519.4719.7880,780
2/8/201619.6719.8519.2619.7984,867
2/5/201620.0520.1019.8319.87115,706
2/4/201620.4520.5220.0920.1743,402
2/3/201620.4220.6220.2020.4951,431
2/2/201620.2820.4020.0320.3084,623
2/1/201620.1120.6120.0520.4692,203
1/29/201619.8920.3519.8720.30135,818
1/28/201619.9320.0719.6919.7340,372
1/27/201620.0220.0219.5019.6959,180
1/26/201619.5720.0919.5120.07121,890
1/25/201619.3619.7519.2619.4080,750
1/22/201618.9619.6418.9619.4796,288
1/21/201618.7719.2118.6818.91114,449
1/20/201618.9119.0618.2718.74140,000
1/19/201619.1419.3518.8419.20112,444
1/15/201618.3119.0218.3118.99168,556
1/14/201618.6518.9218.4318.6199,379
1/13/201618.7618.9618.4418.57104,291
1/12/201619.0519.0518.5618.74123,867
1/11/201618.8619.1218.7218.86104,142
1/8/201619.1419.3018.7818.79142,127
1/7/201619.1619.2419.0319.1091,780
1/6/201618.9219.4818.9219.4571,628
1/5/201618.8919.2518.7619.1290,973
1/4/201619.1819.3118.7218.80116,589
12/31/201519.5919.5919.2319.2477,956
12/30/201519.9320.0719.5719.7962,404
12/29/201519.7519.9719.7219.9360,202
12/28/201519.4119.6619.4119.6090,607
12/24/201519.5119.7019.4219.4323,167
12/23/201519.4019.6419.3319.4262,086
12/22/201519.3519.6219.2219.30107,004
12/21/201519.3519.6019.1519.29117,633
12/18/201519.9019.9519.0719.12553,306
12/17/201519.9820.1419.9019.9179,312
12/16/201519.7620.0319.6119.93131,097
12/15/201519.7119.9819.6419.7193,094
12/14/201519.8919.9819.5119.6077,034
12/11/201519.6520.1019.5020.1090,578
12/10/201520.2320.2319.8619.9163,704
12/9/201520.1520.3919.9620.1158,102
12/8/201520.2620.3520.1620.2230,297
12/7/201520.2020.3720.1220.3162,738
12/4/201520.0020.3320.0020.1874,535
12/3/201520.1220.2219.8919.9754,668
12/2/201520.4320.4320.1320.1982,011
12/1/201520.1420.4719.9320.4451,189
11/30/201520.3320.5119.9720.02141,624
11/27/201519.9320.3419.9320.3137,165
11/25/201519.8120.0119.7520.0143,829
11/24/201519.6519.8219.5319.7543,803
11/23/201520.0220.0319.7619.8167,685
11/20/201519.9420.0019.8019.8881,395
11/19/201519.6819.8419.6119.8030,968
11/18/201519.3119.7219.2019.6965,129
11/17/201519.3619.5519.2119.3157,284
11/16/201519.1219.3518.9619.2868,081
11/13/201519.3519.5019.0919.1361,550
11/12/201519.6619.8619.4319.4647,036
11/11/201519.7119.9519.7119.7839,540
11/10/201519.5219.8519.5219.7750,590
11/9/201519.8419.8419.4519.5465,747
11/6/201520.1420.1419.7419.9362,969
11/5/201520.2320.3920.0620.3731,073
11/4/201520.2920.3020.1020.1945,603
11/3/201520.4320.4320.1220.2166,975
11/2/201520.1520.5220.0920.4756,436
10/30/201520.4020.4020.0320.1060,000
10/29/201520.3920.3920.1320.3279,936
10/28/201520.1220.6019.9420.52121,542
10/27/201520.2020.2320.0020.1980,957
10/26/201520.1320.3320.0020.3081,830
10/23/201520.4720.5020.0420.1579,509
10/22/201519.8920.3919.7320.30185,889
10/21/201519.8219.8919.6719.7789,545
10/20/201519.7319.9019.6319.8166,350
10/19/201519.4119.8319.3819.79115,602
10/16/201519.4919.6419.4019.4753,507
10/15/201519.1219.4919.0019.4792,506
10/14/201519.1019.3919.0319.0782,859
10/13/201519.3119.4919.0319.1473,722
10/12/201519.1619.4819.0619.3860,250
10/9/201519.1919.1919.0219.1061,315
10/8/201519.0519.3118.9819.2185,802
10/7/201518.9319.0518.8219.01180,688
10/6/201518.9319.0418.7318.87102,407
10/5/201518.8319.0718.7618.90136,277
10/2/201518.6018.7818.3918.7489,464
10/1/201518.7518.8818.4518.7081,027
9/30/201518.7518.9318.6218.7486,720
9/29/201518.8319.0918.7218.9087,148
9/28/201518.9518.9518.6518.8292,510
9/25/201518.8819.0518.6918.9492,343
9/24/201518.7218.8918.5918.77133,492
9/23/201518.6418.9418.5418.86103,708
9/22/201518.9919.1218.6418.64103,135
9/21/201519.1319.3719.0519.1588,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center