Urstadt Biddle Properties Inc $21.15

down -0.05


27/8/2014 04:05 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
8/26/201421.0921.3121.0921.2058,586
8/25/201421.4121.4121.0221.1442,823
8/22/201421.4521.5021.2721.3095,088
8/21/201421.1921.5921.1921.53143,846
8/20/201421.0821.2520.9721.2253,214
8/19/201421.1121.2421.0321.1941,526
8/18/201421.0121.1420.8821.1449,395
8/15/201421.0521.0520.7220.8673,553
8/14/201420.7020.9520.7020.9144,350
8/13/201420.5520.7620.5520.74131,661
8/12/201420.6420.7420.4720.55135,892
8/11/201420.7220.9120.6920.7475,883
8/8/201420.5220.6920.4720.6353,542
8/7/201420.5420.7620.4820.5750,662
8/6/201420.4920.7020.4720.5473,639
8/5/201420.5220.7120.3920.5148,084
8/4/201420.5420.6320.2720.6163,858
8/1/201420.5320.5620.3520.4668,459
7/31/201420.5720.7720.4320.4990,361
7/30/201420.9621.0920.5720.75140,108
7/29/201420.8620.9520.7120.9070,059
7/28/201420.7220.8720.5220.8642,386
7/25/201420.7820.9420.6120.6774,150
7/24/201421.1921.2320.8720.9153,552
7/23/201421.1021.2521.0221.2136,716
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
Trading Center