Urstadt Biddle Properties Inc $21.21

up +0.08


23/7/2014 04:04 PM  |  NYSE : UBA  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBA historical data

Date Open High Low Close Volume
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
6/4/201420.6320.8620.6120.8281,497
6/3/201420.7320.8520.5620.7481,608
6/2/201420.7520.9020.5620.8361,627
5/30/201420.5320.8220.5220.72111,090
5/29/201420.5520.5620.4120.4854,810
5/28/201420.7120.8720.3520.45110,000
5/27/201420.6620.8220.4920.80102,245
5/23/201420.2420.5720.1920.5469,961
5/22/201420.2820.4520.1620.1866,473
5/21/201420.4520.4520.2520.2852,893
5/20/201420.4520.5520.3120.43129,355
5/19/201420.5820.6420.3320.5577,721
5/16/201420.4320.7120.3820.7085,062
5/15/201420.3120.5220.2020.50132,599
5/14/201420.6020.7420.3920.4497,141
5/13/201420.7020.9820.5520.58157,973
5/12/201420.9020.9920.6920.70200,905
5/9/201420.2220.7620.2020.73213,276
5/8/201420.5720.5920.2620.3282,242
5/7/201420.0920.6120.0220.6188,151
5/6/201420.0820.1819.9720.04337,867
5/5/201420.1120.2420.0720.1940,157
5/2/201420.2920.4020.1120.2756,079
5/1/201420.3320.3320.0120.3187,803
4/30/201420.3520.4820.1720.4149,478
4/29/201420.5420.6720.2620.3668,178
4/28/201420.3820.5720.2620.4481,258
4/25/201420.4120.5920.1520.2796,113
4/24/201420.4120.5020.2920.3742,007
4/23/201420.6220.6920.3320.3546,733
4/22/201420.6720.9120.5120.6793,738
4/21/201420.6320.8020.5120.6750,886
4/17/201420.4820.7920.4120.6877,572
4/16/201420.5220.6420.3220.6080,440
4/15/201420.2920.4720.1420.4175,168
4/14/201420.6320.6920.1820.2985,075
4/11/201420.2820.6920.2320.43139,288
4/10/201420.4920.6020.3720.4392,579
4/9/201420.4720.5820.3120.4942,703
4/8/201420.4320.6020.2420.4779,980
4/7/201420.4020.6220.2620.3657,063
4/4/201420.7320.7820.3020.4379,219
4/3/201420.7820.7820.4120.5642,379
4/2/201420.7420.9720.6720.9672,185
4/1/201420.6320.8320.5120.7775,136
3/31/201420.5420.7920.2020.6648,088
3/28/201420.3020.6820.3020.4839,537
3/27/201420.3220.5220.2420.3565,964
3/26/201420.4520.6120.2320.36104,763
3/25/201420.5720.6820.3820.4550,525
3/24/201420.5020.6520.2420.43138,636
3/21/201420.3420.5520.3420.50180,981
3/20/201420.1920.3120.0720.2146,880
3/19/201420.5820.6620.0620.29100,156
3/18/201420.3620.5720.3520.5069,129
3/17/201420.4620.5420.2620.4149,524
3/14/201420.1720.4420.1720.32147,738
3/13/201420.3620.4820.1820.2584,049
3/12/201420.1020.4220.1020.3557,857
3/11/201420.1720.4320.1020.19137,249
3/10/201420.2120.3920.0020.21107,503
3/7/201420.3020.4320.2020.3096,688
3/6/201420.3620.4220.1220.2144,433
3/5/201420.3020.4920.2320.40424,085
3/4/201419.9220.5519.7720.35126,714
3/3/201419.5019.7719.3919.7449,307
2/28/201419.4619.7319.3319.61105,593
Trading Center