URSTADT BIDDLE PROPERTIES $22.09

down -0.25


24/5/2013 04:24 PM  |  NYSE : UBA  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

UBA historical data

Date Open High Low Close Volume
5/24/2013 22.32 22.32 21.82 22.09 702
5/23/2013 22.56 22.60 22.26 22.34 571
5/22/2013 23.05 23.35 22.60 22.72 863
5/21/2013 22.90 23.12 22.84 23.05 620
5/20/2013 22.91 23.02 22.63 22.90 593
5/17/2013 22.92 22.99 22.76 22.97 708
5/16/2013 22.85 22.96 22.67 22.83 487
5/15/2013 22.82 22.95 22.67 22.95 585
5/14/2013 22.72 22.90 22.63 22.85 571
5/13/2013 22.73 22.82 22.54 22.75 484
5/10/2013 22.59 22.76 22.44 22.70 266
5/9/2013 22.61 22.79 22.43 22.50 345
5/8/2013 22.63 22.72 22.48 22.63 448
5/7/2013 22.56 22.71 22.43 22.70 697
5/6/2013 22.42 22.51 22.38 22.49 374
5/3/2013 22.25 22.47 22.02 22.42 642
5/2/2013 21.89 22.22 21.73 22.12 505
5/1/2013 22.23 22.40 21.75 21.83 1201
4/30/2013 22.18 22.43 22.10 22.27 937
4/29/2013 22.07 22.21 21.93 22.11 344
4/26/2013 21.99 22.11 21.87 21.93 441
4/25/2013 22.10 22.29 21.95 22.00 440
4/24/2013 22.07 22.23 21.92 22.06 431
4/23/2013 22.05 22.15 21.74 22.07 588
4/22/2013 21.97 22.07 21.45 21.91 653
4/19/2013 21.33 22.14 21.27 22.00 1116
4/18/2013 21.36 21.39 21.07 21.34 485
4/17/2013 21.70 21.75 21.00 21.28 934
4/16/2013 21.53 21.86 21.41 21.78 743
4/15/2013 21.84 21.91 21.16 21.41 1101
4/12/2013 21.84 21.91 21.63 21.91 502
4/11/2013 21.94 22.05 21.80 21.96 431
4/10/2013 21.84 22.05 21.70 21.99 978
4/9/2013 21.85 21.85 21.49 21.82 1145
4/8/2013 21.60 21.92 21.52 21.86 450
4/5/2013 21.36 21.74 21.28 21.68 452
4/4/2013 21.33 21.73 21.05 21.65 646
4/3/2013 21.59 21.71 21.33 21.38 478
4/2/2013 21.83 21.91 21.65 21.75 650
4/1/2013 21.75 21.90 21.44 21.83 1204
3/28/2013 21.75 21.84 21.58 21.76 543
3/27/2013 21.57 21.79 21.57 21.76 307
3/26/2013 21.65 21.75 21.47 21.70 743
3/25/2013 21.56 21.65 21.47 21.53 707
3/22/2013 21.30 21.79 21.30 21.58 672
3/21/2013 21.43 21.62 21.16 21.17 592
3/20/2013 21.62 21.63 21.38 21.54 391
3/19/2013 21.58 21.63 21.28 21.47 594
3/18/2013 21.47 21.67 21.42 21.57 534
3/15/2013 21.43 21.66 21.26 21.63 1191
3/14/2013 21.39 21.39 21.24 21.35 359
3/13/2013 21.23 21.40 21.13 21.30 315
3/12/2013 21.17 21.39 21.11 21.22 365
3/11/2013 21.33 21.53 21.12 21.26 1056
3/8/2013 21.31 21.57 21.11 21.44 1000
3/7/2013 21.68 21.68 21.12 21.25 734
3/6/2013 21.83 21.83 21.39 21.72 516
3/5/2013 21.72 21.80 21.59 21.78 657
3/4/2013 21.57 21.73 21.44 21.60 451
3/1/2013 20.98 21.65 20.98 21.61 1096
2/28/2013 20.93 21.28 20.85 21.13 1867
2/27/2013 21.00 21.13 20.77 20.91 846
2/26/2013 20.78 21.10 20.66 21.01 349
2/25/2013 21.38 21.40 20.61 20.65 414
2/22/2013 20.95 21.28 20.77 21.27 690
2/21/2013 20.74 20.86 20.56 20.82 449
2/20/2013 20.91 20.99 20.67 20.74 555
2/19/2013 20.79 21.00 20.74 20.88 590
2/15/2013 20.69 20.88 20.57 20.78 522
2/14/2013 20.96 20.98 20.55 20.68 342
2/13/2013 20.68 20.96 20.63 20.95 682
2/12/2013 20.58 20.64 20.38 20.63 351
2/11/2013 20.59 20.64 20.40 20.51 281
2/8/2013 20.33 20.67 20.29 20.54 477
2/7/2013 20.38 20.44 20.23 20.24 453
2/6/2013 20.38 20.45 20.15 20.40 414
2/5/2013 20.50 20.50 20.16 20.42 642
2/4/2013 20.46 20.59 20.24 20.41 374
2/1/2013 20.31 20.59 20.27 20.54 856
1/31/2013 20.17 20.29 20.04 20.24 905
1/30/2013 20.29 20.29 20.01 20.16 534
1/29/2013 19.86 20.31 19.86 20.25 912
1/28/2013 19.76 19.90 19.70 19.87 802
1/25/2013 19.89 19.93 19.64 19.78 649
1/24/2013 19.84 19.93 19.68 19.89 1342
1/23/2013 19.90 19.90 19.65 19.78 577
1/22/2013 19.67 19.88 19.66 19.87 947
1/18/2013 19.73 19.73 19.45 19.67 415
1/17/2013 19.74 19.80 19.59 19.75 431
1/16/2013 19.62 19.80 19.58 19.63 707
1/15/2013 19.60 19.76 19.51 19.60 508
1/14/2013 19.61 19.73 19.50 19.65 441
1/11/2013 19.69 19.69 19.49 19.60 388
1/10/2013 19.74 19.81 19.48 19.64 409
1/9/2013 19.71 19.74 19.57 19.64 512
1/8/2013 19.81 19.90 19.56 19.64 746
1/7/2013 19.61 19.87 19.52 19.80 468
1/4/2013 19.82 19.82 19.54 19.70 652
1/3/2013 19.76 19.83 19.66 19.78 533
1/2/2013 19.74 19.84 19.50 19.74 1110
Marketplace
Trading Center