$23.97 +0.09 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 10:23 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBA historical data

Date Open High Low Close Volume
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
4/8/201620.4720.6820.3520.5875,145
4/7/201620.4720.7120.3020.38121,043
4/6/201620.6120.6420.4120.5655,650
4/5/201620.6420.8820.6120.6486,314
4/4/201621.0121.2120.7420.7454,233
4/1/201620.8921.0920.8521.0456,994
3/31/201621.2521.2520.7720.9558,655
3/30/201621.3321.5621.1621.4683,665
3/29/201620.5621.3120.5621.29120,018
3/28/201620.7220.8620.4120.59128,483
3/24/201619.9320.9419.8720.72155,712
3/23/201620.3820.3919.9919.9986,535
3/22/201620.2020.2920.0120.1139,653
3/21/201620.5720.7220.1620.2465,321
3/18/201621.0921.0920.4420.45179,777
3/17/201620.4421.0120.3620.9097,925
3/16/201620.1120.5019.9520.4975,421
3/15/201620.3020.4419.7220.1359,785
3/14/201620.3520.4720.2520.4543,174
3/11/201620.3620.4520.2520.4191,627
3/10/201620.6120.6720.0220.3049,736
3/9/201620.5220.8120.4620.5553,114
3/8/201620.5620.9720.4420.4991,165
3/7/201620.5220.7720.4020.6178,767
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center