$17.96 -0.18 (%) Urstadt Biddle Properties Inc - NYSE

Aug. 27, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBA historical data

Date Open High Low Close Volume
8/26/201517.7218.1917.5418.14100,779
8/25/201517.9718.0517.4117.43175,714
8/24/201518.0018.2917.4817.48132,722
8/21/201518.5818.6618.3818.4083,574
8/20/201518.5018.7618.4418.6279,001
8/19/201518.8318.8418.5218.6171,426
8/18/201518.9118.9618.7718.8953,201
8/17/201518.8119.0418.5918.9759,332
8/14/201518.6718.9018.5918.8649,239
8/13/201518.7118.9518.5118.7542,752
8/12/201518.7218.8318.5718.7358,927
8/11/201518.6418.9018.5718.7756,849
8/10/201518.7518.7518.6418.7082,009
8/7/201518.5718.7718.4518.6546,556
8/6/201518.7418.7918.4418.6861,007
8/5/201519.0119.0418.6918.7663,108
8/4/201519.1919.3318.9619.0150,205
8/3/201518.9919.2518.9819.2382,191
7/31/201518.9519.2118.9219.1068,019
7/30/201519.0519.0818.8318.9497,002
7/29/201518.8819.1118.8319.0096,407
7/28/201519.2019.2018.9118.9695,306
7/27/201519.1119.2919.0219.1065,057
7/24/201519.1319.2219.0319.1350,791
7/23/201519.5019.5119.0119.1578,841
7/22/201519.5719.7319.5019.6279,472
7/21/201519.6519.7419.5119.63105,282
7/20/201519.7119.7119.4619.6388,067
7/17/201519.7419.8319.6219.74103,048
7/16/201519.4119.7819.4019.71113,872
7/15/201519.1919.3619.1219.3178,391
7/14/201519.0819.3319.0819.27100,490
7/13/201519.3319.5019.1419.1681,917
7/10/201519.1519.3519.0619.2450,231
7/9/201519.3319.3918.9319.0296,597
7/8/201519.0819.2219.0019.12266,574
7/7/201518.9419.2218.9419.15133,439
7/6/201518.7219.0018.6418.9879,958
7/2/201518.9719.1018.7818.7885,674
7/1/201518.9119.0118.5718.89125,231
6/30/201518.8018.9118.6118.68100,035
6/29/201519.1819.4518.8618.87123,728
6/26/201519.2719.4019.1319.22347,698
6/25/201519.3319.5219.1519.19156,529
6/24/201519.3819.5119.2619.28129,920
6/23/201519.4319.5819.2619.28125,650
6/22/201519.7019.8319.4019.42185,542
6/19/201519.3019.7219.3019.61405,383
6/18/201519.3119.4719.2519.35379,264
6/17/201519.2519.3019.1019.25109,792
6/16/201519.2119.4219.1719.2987,693
6/15/201519.3419.3819.2119.2485,536
6/12/201519.3519.4519.2619.4085,248
6/11/201519.2519.4119.1119.35130,068
6/10/201519.3119.4219.1719.26108,814
6/9/201519.3719.5419.0519.20239,534
6/8/201519.5019.7019.4219.46112,986
6/5/201519.8219.9019.5819.65158,579
6/4/201520.0020.1819.8519.9574,073
6/3/201520.2220.3020.0120.0381,752
6/2/201520.3320.4220.1220.26114,930
6/1/201520.0320.3820.0320.2594,020
5/29/201520.3520.3820.0720.12111,935
5/28/201520.3920.4820.1620.3675,940
5/27/201520.3220.4920.2020.4694,982
5/26/201520.3320.3820.1920.3281,311
5/22/201520.5120.6720.4220.4948,138
5/21/201520.7220.7620.4420.5856,954
5/20/201520.7120.8220.6320.6799,119
5/19/201520.5020.7120.4520.6596,309
5/18/201520.6020.7620.3320.6352,671
5/15/201520.4820.7220.4820.6095,637
5/14/201520.3020.5720.1520.5285,229
5/13/201520.4520.6720.1520.1856,717
5/12/201520.5320.6220.1720.46100,106
5/11/201520.7821.0420.5220.6074,486
5/8/201521.0321.3120.8820.8861,003
5/7/201520.7820.9720.5720.85118,910
5/6/201520.7120.8820.5320.74121,520
5/5/201520.9421.0520.6520.73395,990
5/4/201521.0421.1720.8121.03167,006
5/1/201520.7121.0120.6720.95133,544
4/30/201520.8720.8720.5220.75164,937
4/29/201521.2721.2720.9721.0058,874
4/28/201521.3721.4921.3021.38127,625
4/27/201521.5021.7921.3121.43135,540
4/24/201520.9021.2020.9021.0644,269
4/23/201520.9121.1720.8720.93102,575
4/22/201521.2121.2120.9120.9990,491
4/21/201521.0721.3521.0621.1261,807
4/20/201521.1821.3521.0721.09149,481
4/17/201521.2821.4421.0321.1375,679
4/16/201521.4021.5921.2521.4161,627
4/15/201521.6221.6421.4121.4771,801
4/14/201521.6121.7921.5021.6167,624
4/13/201521.7421.8521.5821.5895,277
4/10/201521.8122.0121.6821.7697,126
4/9/201522.1422.1821.6421.7049,476
4/8/201522.4022.4822.2122.3491,760
4/7/201522.6122.6422.3022.3594,928
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!