$22.93 +0.12 (%) Urstadt Biddle Properties Inc - NYSE

Mar. 27, 2015 | 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
3/27/201522.8723.0022.7322.9354,397
3/26/201523.0623.2822.7722.8178,723
3/25/201523.5023.6222.9823.1157,495
3/24/201523.5723.6623.3723.4572,102
3/23/201523.3723.8023.2923.66107,781
3/20/201523.2723.5123.1523.47229,062
3/19/201522.9923.3122.8623.1168,044
3/18/201522.6123.1922.4623.1080,129
3/17/201522.6322.8122.5022.6288,342
3/16/201522.8022.9922.6822.7090,878
3/13/201522.6822.8022.3422.6068,825
3/12/201522.1422.6522.1422.6166,484
3/11/201521.8722.1921.8722.0652,650
3/10/201521.7722.2121.6222.02184,936
3/9/201521.9022.0121.7221.8168,586
3/6/201522.3322.3721.6721.7380,281
3/5/201522.6422.7622.4122.5764,936
3/4/201522.8722.8722.5222.5837,101
3/3/201522.8722.9622.6522.8842,292
3/2/201522.6223.1622.6222.8943,841
2/27/201522.6122.9022.4022.7261,727
2/26/201522.8122.8122.4122.6747,011
2/25/201522.7523.0622.7422.8534,301
2/24/201523.2323.2322.6022.7985,490
2/23/201522.9123.2922.6023.2977,758
2/20/201522.7422.9922.6722.9052,541
2/19/201523.2723.2722.6022.7060,931
2/18/201522.9323.2622.7323.24106,060
2/17/201522.8123.1522.7022.89102,072
2/13/201523.1223.1222.7722.8431,774
2/12/201522.9723.1622.8223.0550,364
2/11/201522.9823.1022.6722.8345,303
2/10/201523.1723.1722.7723.0360,156
2/9/201523.1423.4223.0023.0257,687
2/6/201524.0824.1823.0423.1481,803
2/5/201523.6624.0923.6424.0162,064
2/4/201523.7623.8423.4823.6699,111
2/3/201523.3223.8223.2723.76175,236
2/2/201523.5923.7923.0023.27104,113
1/30/201524.0324.2523.4323.50110,726
1/29/201523.8824.3023.5824.22110,236
1/28/201524.0824.2623.7023.77104,218
1/27/201523.9124.1323.9124.0350,936
1/26/201523.8124.0823.6324.0684,137
1/23/201523.8123.9423.6023.7188,483
1/22/201523.3223.8323.1823.7691,633
1/21/201523.0623.2723.0023.1890,464
1/20/201523.5523.6223.0623.1181,975
1/16/201523.1623.5423.1323.4958,684
1/15/201523.1723.2323.0123.1987,632
1/14/201522.7123.1722.6123.0661,071
1/13/201522.5622.8722.5122.85152,285
1/12/201522.1322.4922.0922.39115,307
1/9/201522.2422.3622.0222.14102,540
1/8/201522.5622.5622.2222.24112,888
1/7/201522.0922.5022.0922.4194,455
1/6/201522.3922.4222.0422.06141,192
1/5/201521.9822.2821.9822.12151,453
1/2/201522.0522.3021.8522.1079,873
12/31/201422.3222.5921.8321.8889,557
12/30/201422.6422.9122.4022.48140,727
12/29/201422.5922.6922.5322.61168,983
12/26/201422.4422.6522.4022.5686,105
12/24/201422.5922.8122.4122.46167,040
12/23/201422.6222.8722.4122.50102,797
12/22/201422.0522.5422.0322.51152,608
12/19/201422.4622.5822.1122.17413,085
12/18/201422.5922.6222.3622.50105,358
12/17/201422.0122.5121.9122.38156,135
12/16/201421.9522.2321.7421.92116,210
12/15/201422.2722.3321.9721.9796,596
12/12/201422.2422.5522.0122.0874,256
12/11/201422.6622.7422.3922.3995,349
12/10/201422.3522.7122.3422.57103,261
12/9/201422.0922.6522.0922.49101,127
12/8/201422.2522.6422.0722.2570,830
12/5/201422.2722.4622.2722.3375,309
12/4/201422.2322.4422.1722.3468,866
12/3/201422.4122.4522.3022.3171,693
12/2/201422.2822.4521.9922.3696,378
12/1/201422.1722.5222.1322.2369,044
11/28/201422.0922.5622.0922.1849,897
11/26/201421.7622.1421.7622.0863,231
11/25/201421.8721.9421.7821.8189,956
11/24/201421.5821.8621.5821.8248,174
11/21/201421.8421.8421.5421.5767,739
11/20/201421.3721.6321.3221.6180,678
11/19/201421.8021.8821.5621.5649,076
11/18/201421.8821.9721.7821.8761,952
11/17/201421.8522.0221.8121.8262,138
11/14/201422.0822.1421.5521.8665,638
11/13/201422.1322.2422.0722.0848,234
11/12/201422.0822.1121.9722.0176,102
11/11/201422.1822.2222.0422.1086,730
11/10/201421.8822.2721.8822.25263,752
11/7/201422.0222.0221.7421.88114,445
11/6/201422.0522.1421.8621.99121,664
11/5/201422.0522.2221.8122.0396,644
11/4/201421.9822.1121.8022.00279,763
11/3/201421.7222.0221.6422.00363,996
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center