$20.12 -0.24 (%) Urstadt Biddle Properties Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBA historical data

Date Open High Low Close Volume
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
4/6/201522.6722.9122.5822.69125,533
4/2/201522.7222.9122.6322.70131,610
4/1/201522.8022.9522.6122.6985,475
3/31/201523.1323.3122.9323.0690,455
3/30/201522.9723.4122.9623.3562,819
3/27/201522.8723.0022.7322.9354,397
3/26/201523.0623.2822.7722.8178,723
3/25/201523.5023.6222.9823.1157,495
3/24/201523.5723.6623.3723.4572,102
3/23/201523.3723.8023.2923.66107,781
3/20/201523.2723.5123.1523.47229,062
3/19/201522.9923.3122.8623.1168,044
3/18/201522.6123.1922.4623.1080,129
3/17/201522.6322.8122.5022.6288,342
3/16/201522.8022.9922.6822.7090,878
3/13/201522.6822.8022.3422.6068,825
3/12/201522.1422.6522.1422.6166,484
3/11/201521.8722.1921.8722.0652,650
3/10/201521.7722.2121.6222.02184,936
3/9/201521.9022.0121.7221.8168,586
3/6/201522.3322.3721.6721.7380,281
3/5/201522.6422.7622.4122.5764,936
3/4/201522.8722.8722.5222.5837,101
3/3/201522.8722.9622.6522.8842,292
3/2/201522.6223.1622.6222.8943,841
2/27/201522.6122.9022.4022.7261,727
2/26/201522.8122.8122.4122.6747,011
2/25/201522.7523.0622.7422.8534,301
2/24/201523.2323.2322.6022.7985,490
2/23/201522.9123.2922.6023.2977,758
2/20/201522.7422.9922.6722.9052,541
2/19/201523.2723.2722.6022.7060,931
2/18/201522.9323.2622.7323.24106,060
2/17/201522.8123.1522.7022.89102,072
2/13/201523.1223.1222.7722.8431,774
2/12/201522.9723.1622.8223.0550,364
2/11/201522.9823.1022.6722.8345,303
2/10/201523.1723.1722.7723.0360,156
2/9/201523.1423.4223.0023.0257,687
2/6/201524.0824.1823.0423.1481,803
2/5/201523.6624.0923.6424.0162,064
2/4/201523.7623.8423.4823.6699,111
2/3/201523.3223.8223.2723.76175,236
2/2/201523.5923.7923.0023.27104,113
1/30/201524.0324.2523.4323.50110,726
1/29/201523.8824.3023.5824.22110,236
1/28/201524.0824.2623.7023.77104,218
1/27/201523.9124.1323.9124.0350,936
1/26/201523.8124.0823.6324.0684,137
1/23/201523.8123.9423.6023.7188,483
1/22/201523.3223.8323.1823.7691,633
1/21/201523.0623.2723.0023.1890,464
1/20/201523.5523.6223.0623.1181,975
1/16/201523.1623.5423.1323.4958,684
1/15/201523.1723.2323.0123.1987,632
1/14/201522.7123.1722.6123.0661,071
1/13/201522.5622.8722.5122.85152,285
1/12/201522.1322.4922.0922.39115,307
1/9/201522.2422.3622.0222.14102,540
1/8/201522.5622.5622.2222.24112,888
1/7/201522.0922.5022.0922.4194,455
1/6/201522.3922.4222.0422.06141,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center