$23.00 -0.05 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Aug. 30, 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
8/30/201623.0223.0222.6323.0078,749
8/29/201622.8623.2122.8623.0583,671
8/26/201623.0823.2122.6422.8392,453
8/25/201622.6523.0122.6522.96156,628
8/24/201622.7422.7422.4022.71104,144
8/23/201622.7822.9022.6522.6955,939
8/22/201622.4822.7822.4222.65115,633
8/19/201622.6422.6922.3822.47150,297
8/18/201622.7422.9022.6322.7568,161
8/17/201622.6122.7322.4422.6848,537
8/16/201622.9222.9422.5322.54122,357
8/15/201623.2023.3023.0523.0559,399
8/12/201623.1123.4322.9423.17131,544
8/11/201623.4723.4723.0023.09205,847
8/10/201623.6923.7223.4023.41149,439
8/9/201623.6223.6923.3623.62148,568
8/8/201623.8523.9223.4523.50180,053
8/5/201623.8923.9923.7323.85198,349
8/4/201624.1224.1223.7123.85102,470
8/3/201624.1824.1823.7623.98132,261
8/2/201624.5024.5024.0324.08153,422
8/1/201624.7224.7524.4324.50196,799
7/29/201624.2024.8424.2024.70342,200
7/28/201623.8224.2723.7924.20190,423
7/27/201623.7423.9323.5823.88391,838
7/26/201623.6823.8223.6523.72227,756
7/25/201623.5423.7523.5423.68571,382
7/22/201623.5523.7523.5223.57457,735
7/21/201623.3123.6523.2523.502,255,609
7/20/201624.7724.8024.4724.6463,446
7/19/201624.5024.8024.4924.7291,152
7/18/201624.4024.9124.3224.6997,451
7/15/201625.0025.0024.7124.9063,364
7/14/201625.0025.1124.8524.8863,661
7/13/201625.0025.1524.8625.13110,004
7/12/201624.9925.1624.6624.97106,451
7/11/201624.8825.0624.6425.00119,257
7/8/201624.7825.0024.6624.87107,771
7/7/201624.8924.8924.3424.6197,928
7/6/201624.8425.1924.7024.9273,694
7/5/201624.8625.1524.8224.9196,251
7/1/201624.9325.0024.6024.7781,338
6/30/201624.3724.8024.1524.78136,987
6/29/201624.1224.5524.1224.31119,751
6/28/201624.0424.4723.7724.32131,671
6/27/201623.5924.0023.3823.88134,011
6/24/201622.7323.6722.5823.59890,904
6/23/201623.1723.3523.1223.2375,803
6/22/201623.5023.5923.1423.1481,672
6/21/201623.4423.6823.3723.41120,600
6/20/201623.2723.5423.0123.42116,048
6/17/201623.3123.3423.0923.25226,270
6/16/201623.1223.3323.0423.31119,784
6/15/201623.2023.2523.0823.0965,829
6/14/201623.1823.2723.0123.2052,336
6/13/201623.1623.2623.0023.1960,172
6/10/201623.0223.2322.8623.1366,944
6/9/201623.1923.2522.9523.13107,592
6/8/201621.9022.9921.9022.98117,262
6/7/201621.5421.8221.5221.7342,804
6/6/201621.5021.7321.3321.5558,197
6/3/201621.6021.6721.4021.5241,752
6/2/201621.1921.4721.0821.4578,493
6/1/201621.0421.2420.9721.2449,045
5/31/201621.0721.1920.9121.1677,243
5/27/201620.8621.1320.8621.0025,876
5/26/201620.8221.2120.7920.8631,939
5/25/201620.8920.9620.7320.7734,347
5/24/201620.5121.0420.5120.8390,429
5/23/201620.5820.7920.4520.4864,358
5/20/201620.5320.6920.4720.6770,472
5/19/201620.3220.6320.1020.54104,907
5/18/201620.4720.8020.2720.4748,305
5/17/201621.2821.2820.3720.6189,020
5/16/201621.0221.4120.7721.3248,260
5/13/201621.1221.2620.6720.9649,077
5/12/201621.0421.2720.8621.2046,644
5/11/201621.5221.5220.8721.0334,656
5/10/201621.7021.8221.3921.4838,545
5/9/201621.3021.7021.3021.6961,554
5/6/201621.0121.3220.9321.3284,596
5/5/201621.1521.2420.8621.1240,316
5/4/201620.7521.2420.6821.1956,933
5/3/201620.7820.9520.5120.7948,547
5/2/201620.6621.1620.4820.8760,746
4/29/201620.6820.6820.3820.5647,857
4/28/201620.5620.8520.5620.7160,392
4/27/201620.8320.8520.4620.6943,469
4/26/201620.4020.7120.2020.6989,770
4/25/201620.1920.4420.1220.4471,756
4/22/201620.0520.3720.0520.2994,800
4/21/201620.5320.6020.0420.0493,141
4/20/201620.8520.8520.5020.5150,429
4/19/201621.1021.1020.7920.9380,232
4/18/201620.9121.0620.8021.0359,922
4/15/201620.7621.0820.7620.9558,191
4/14/201620.8820.9920.6220.7458,142
4/13/201620.8020.9920.5520.9064,920
4/12/201620.8121.0520.7020.7353,653
4/11/201620.6821.0020.5820.8172,965
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center