$23.25 +0.01 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201723.1523.4323.1023.2588,844
1/19/201723.2423.5123.1123.2476,427
1/18/201723.4823.4923.2323.34110,628
1/17/201723.4523.5923.3323.4793,971
1/13/201723.5523.5523.2523.39119,282
1/12/201723.4623.5123.0223.45102,288
1/11/201723.3323.4022.9623.40177,974
1/10/201723.5323.5323.2523.32100,392
1/9/201723.9324.1423.5423.6272,706
1/6/201724.1524.1523.7323.9376,207
1/5/201724.1624.3723.9124.15100,790
1/4/201723.8924.3823.7824.29156,172
1/3/201724.3024.3023.6824.07153,052
12/30/201623.8424.5223.7624.11178,687
12/29/201623.5223.9023.3923.82200,664
12/28/201623.8523.8523.5023.5779,825
12/27/201623.9424.1623.8523.8666,934
12/23/201624.0624.1623.9724.0274,539
12/22/201623.9324.2423.6224.0188,661
12/21/201624.2624.5823.9023.9376,391
12/20/201624.2624.4523.9924.33132,655
12/19/201624.2524.6223.9224.32193,021
12/16/201622.8925.4322.6124.16808,723
12/15/201622.5722.9822.5022.59189,868
12/14/201623.2023.3622.6322.7089,672
12/13/201623.3323.4222.9523.25106,732
12/12/201623.0823.3622.9623.33102,726
12/9/201622.9023.1922.8323.19115,773
12/8/201622.6022.8022.2822.79169,124
12/7/201622.6022.9022.5922.63224,196
12/6/201622.6022.7122.4222.60138,744
12/5/201622.4822.6922.3522.61126,905
12/2/201622.4222.7222.2722.37102,085
12/1/201622.6822.7122.1922.3197,336
11/30/201623.0623.0922.4322.65104,717
11/29/201622.7423.2722.7423.2089,253
11/28/201622.6022.8922.5822.6980,140
11/25/201622.4322.7622.4322.5434,828
11/23/201622.1622.5122.0822.45119,754
11/22/201622.2322.3722.1122.26158,281
11/21/201622.0622.4221.9622.0779,250
11/18/201622.2122.3622.0322.13138,923
11/17/201622.1222.3621.9022.13122,734
11/16/201621.6022.0921.5522.0796,893
11/15/201621.8022.0821.4121.5583,454
11/14/201621.5021.8921.4421.66207,463
11/11/201621.2721.6921.2421.42185,503
11/10/201621.4921.6420.6521.17169,326
11/9/201620.8521.4120.5121.36106,326
11/8/201621.2121.3921.1721.2661,574
11/7/201621.0421.2120.9821.1486,173
11/4/201620.6820.9320.6520.6977,009
11/3/201620.8020.8420.5520.6458,921
11/2/201620.9020.9020.5020.5186,841
11/1/201621.4321.4320.7720.93105,494
10/31/201621.1421.5421.0421.50142,559
10/28/201621.2721.4520.9821.1168,493
10/27/201621.7021.7021.0821.1789,367
10/26/201621.9821.9821.6321.6756,115
10/25/201622.0822.1621.9622.0945,962
10/24/201622.1322.3021.9122.1077,888
10/21/201621.8422.1021.8422.0253,033
10/20/201622.0222.1021.8722.0557,887
10/19/201621.9922.1521.8922.0173,724
10/18/201621.8922.0421.7621.9366,582
10/17/201621.9421.9521.6121.67198,222
10/14/201621.6921.9321.6021.85252,537
10/13/201621.5121.8221.4621.56100,440
10/12/201621.3021.6421.2521.53101,830
10/11/201621.5821.5821.1721.2378,878
10/10/201621.5121.7221.5021.5464,454
10/7/201621.6521.7721.3121.4996,321
10/6/201621.5021.7621.4221.51164,495
10/5/201621.7421.8921.4821.53216,975
10/4/201621.9621.9921.6621.98180,166
10/3/201622.1322.1321.6421.97167,975
9/30/201622.4522.4522.1122.22150,345
9/29/201622.5222.5222.1822.37116,357
9/28/201622.4622.7022.3322.5793,398
9/27/201623.0423.0422.3122.46159,457
9/26/201622.8523.0122.8222.94106,455
9/23/201622.7423.0522.5422.9889,298
9/22/201622.5722.8522.5722.76147,746
9/21/201622.0922.4221.7922.3987,963
9/20/201622.2022.2521.9722.01128,688
9/19/201621.8122.0621.6922.03101,836
9/16/201621.5521.7621.5021.75270,977
9/15/201621.5021.6721.4321.63115,217
9/14/201621.5421.6721.4921.5474,712
9/13/201621.8221.8321.5021.50161,814
9/12/201621.9022.0521.6721.94160,492
9/9/201623.0823.2121.7721.98194,959
9/8/201623.5023.6123.2523.43106,725
9/7/201623.3523.6623.2223.66129,716
9/6/201623.0623.4422.9623.37158,804
9/2/201623.0023.3323.0023.06154,609
9/1/201622.7923.0322.6422.76126,301
8/31/201623.0723.0722.2122.71401,905
8/30/201623.0223.0222.6323.0078,749
8/29/201622.8623.2122.8623.0583,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center