$21.00 +0.14 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
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
3/4/201620.4920.5920.2620.5759,124
3/3/201620.4320.6520.2620.4162,090
3/2/201620.0820.3920.0320.3867,469
3/1/201619.7920.2319.6320.1673,008
2/29/201619.8920.1019.6619.77112,963
2/26/201620.2220.3319.8419.9040,435
2/25/201620.1020.2420.0020.2236,766
2/24/201619.7119.9719.5319.8148,194
2/23/201619.8420.1519.8419.8773,503
2/22/201620.0420.1919.8519.85101,543
2/19/201619.8920.0319.6919.88127,822
2/18/201619.7219.9319.4319.91126,612
2/17/201619.8220.1119.6919.7366,869
2/16/201619.8619.9619.6519.7774,192
2/12/201619.7419.7419.4319.6568,688
2/11/201619.3619.6219.1519.5142,878
2/10/201619.8220.0119.5619.6241,711
2/9/201619.6519.9519.4719.7880,780
2/8/201619.6719.8519.2619.7984,867
2/5/201620.0520.1019.8319.87115,706
2/4/201620.4520.5220.0920.1743,402
2/3/201620.4220.6220.2020.4951,431
2/2/201620.2820.4020.0320.3084,623
2/1/201620.1120.6120.0520.4692,203
1/29/201619.8920.3519.8720.30135,818
1/28/201619.9320.0719.6919.7340,372
1/27/201620.0220.0219.5019.6959,180
1/26/201619.5720.0919.5120.07121,890
1/25/201619.3619.7519.2619.4080,750
1/22/201618.9619.6418.9619.4796,288
1/21/201618.7719.2118.6818.91114,449
1/20/201618.9119.0618.2718.74140,000
1/19/201619.1419.3518.8419.20112,444
1/15/201618.3119.0218.3118.99168,556
1/14/201618.6518.9218.4318.6199,379
1/13/201618.7618.9618.4418.57104,291
1/12/201619.0519.0518.5618.74123,867
1/11/201618.8619.1218.7218.86104,142
1/8/201619.1419.3018.7818.79142,127
1/7/201619.1619.2419.0319.1091,780
1/6/201618.9219.4818.9219.4571,628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center