$21.80 -0.05 (%) Urstadt Biddle Properties Inc - NYSE

Oct. 24, 2014 | 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
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
7/28/201420.7220.8720.5220.8642,386
7/25/201420.7820.9420.6120.6774,150
7/24/201421.1921.2320.8720.9153,552
7/23/201421.1021.2521.0221.2136,716
7/22/201421.0121.2320.9421.1349,801
7/21/201420.9121.1420.8320.9768,181
7/18/201420.8921.0920.8321.0181,701
7/17/201420.9321.1520.8620.9896,147
7/16/201421.2121.2120.8721.0372,430
7/15/201420.8421.1820.8021.10163,990
7/14/201420.9221.0120.7320.9041,071
7/11/201420.7620.8420.6520.8238,073
7/10/201420.6020.8820.5920.85112,492
7/9/201420.6920.8420.6220.8357,945
7/8/201420.6020.8720.6020.74125,255
7/7/201420.5620.7720.5320.6884,536
7/3/201420.8720.8720.5320.6237,933
7/2/201420.7120.9020.6820.8374,764
7/1/201420.7020.9620.5420.7878,500
6/30/201420.7920.9220.6520.8867,639
6/27/201420.4420.8920.4220.88144,206
6/26/201420.5620.7520.4820.5929,293
6/25/201420.6820.7420.4720.5987,592
6/24/201420.6420.9520.6420.79189,507
6/23/201420.8921.0520.6320.6773,798
6/20/201420.9021.0320.6820.91172,337
6/19/201420.6820.8720.6020.8048,386
6/18/201420.3120.6620.3020.6152,890
6/17/201420.2020.4520.1520.3865,201
6/16/201420.4620.5520.1920.2954,796
6/13/201420.6320.6520.2920.4542,710
6/12/201420.6920.6920.3520.6048,285
6/11/201420.9021.0920.5820.6678,409
6/10/201421.1721.3320.9120.9171,901
6/9/201421.4121.6021.2721.33253,247
6/6/201421.4521.5421.2821.48104,699
6/5/201420.8921.4620.6921.2981,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center