URSTADT BIDDLE PROPERTIES $19.70

down -0.28


23/5/2013 04:23 PM  |  NYSE : UBP  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

UBP historical data

Date Open High Low Close Volume
5/23/2013 19.75 19.75 19.69 19.70 18
5/22/2013 20.19 20.50 19.98 19.98 37
5/21/2013 20.19 20.19 20.13 20.13 3
5/20/2013 20.10 20.10 20.00 20.00 6
5/17/2013 20.05 20.24 20.00 20.09 7
5/16/2013 19.96 19.96 19.96 19.96 2
5/15/2013 19.93 20.20 19.80 20.05 33
5/14/2013 19.91 20.15 19.81 20.13 24
5/13/2013 19.90 19.90 19.83 19.83 8
5/10/2013 19.93 19.93 19.93 19.93 0
5/9/2013 19.93 19.93 19.93 19.93 0
5/8/2013 19.93 19.93 19.93 19.93 1
5/7/2013 19.75 19.98 19.75 19.95 27
5/6/2013 19.73 19.89 19.67 19.73 7
5/3/2013 19.59 19.85 19.55 19.73 29
5/2/2013 19.28 19.50 19.28 19.50 6
5/1/2013 19.54 19.54 19.29 19.29 9
4/30/2013 19.60 19.70 18.71 19.53 51
4/29/2013 19.50 20.00 19.35 19.60 102
4/26/2013 19.25 19.25 19.25 19.25 1
4/25/2013 19.40 19.59 19.35 19.35 3
4/24/2013 19.40 19.40 19.40 19.40 0
4/23/2013 19.43 19.44 19.12 19.40 27
4/22/2013 19.32 19.32 18.91 19.24 22
4/19/2013 18.77 19.22 18.77 19.18 11
4/18/2013 18.40 18.71 18.40 18.71 8
4/17/2013 19.03 19.03 18.51 18.56 34
4/16/2013 18.82 19.23 18.82 19.23 9
4/15/2013 19.24 19.34 18.77 18.77 28
4/12/2013 19.18 19.45 19.17 19.45 4
4/11/2013 19.32 19.32 19.32 19.32 1
4/10/2013 19.19 19.44 19.19 19.32 10
4/9/2013 19.10 19.24 18.93 19.16 22
4/8/2013 19.01 19.43 18.87 19.33 89
4/5/2013 18.87 19.29 18.87 19.26 9
4/4/2013 18.71 19.10 18.52 18.97 10
4/3/2013 18.74 18.97 18.70 18.78 23
4/2/2013 19.04 19.05 19.04 19.05 6
4/1/2013 18.99 19.23 18.98 19.12 7
3/28/2013 19.08 19.50 19.08 19.08 42
3/27/2013 18.80 19.02 18.64 19.02 14
3/26/2013 18.73 18.94 18.55 18.94 13
3/25/2013 18.85 18.96 18.60 18.96 14
3/22/2013 18.70 18.70 18.45 18.70 27
3/21/2013 18.64 18.65 18.53 18.53 4
3/20/2013 18.52 18.70 18.52 18.69 7
3/19/2013 18.72 18.72 18.72 18.72 1
3/18/2013 18.75 18.75 18.65 18.65 4
3/15/2013 18.30 18.70 18.16 18.65 36
3/14/2013 18.65 18.65 18.53 18.53 9
3/13/2013 18.50 18.64 18.40 18.60 60
3/12/2013 18.60 18.60 18.45 18.45 17
3/11/2013 19.09 19.09 18.53 18.60 49
3/8/2013 19.12 19.12 19.02 19.02 5
3/7/2013 19.00 19.00 18.60 18.75 11
3/6/2013 19.02 19.21 19.02 19.17 7
3/5/2013 19.40 19.42 19.03 19.26 14
3/4/2013 19.31 19.36 19.25 19.25 8
3/1/2013 18.80 19.32 18.76 19.32 36
2/28/2013 18.67 18.75 18.64 18.70 14
2/27/2013 18.68 18.68 18.43 18.55 14
2/26/2013 18.65 18.98 18.65 18.67 57
2/25/2013 18.84 19.00 18.65 18.65 21
2/22/2013 18.71 18.98 18.71 18.98 47
2/21/2013 18.41 18.75 18.41 18.73 14
2/20/2013 18.67 18.74 18.54 18.54 14
2/19/2013 18.86 18.86 18.64 18.78 4
2/15/2013 18.70 18.70 18.70 18.70 2
2/14/2013 18.56 18.74 18.32 18.63 6
2/13/2013 18.79 18.99 18.55 18.81 93
2/12/2013 18.54 18.54 18.54 18.54 4
2/11/2013 18.49 18.52 18.49 18.52 5
2/8/2013 18.19 18.45 18.19 18.43 37
2/7/2013 18.92 18.92 18.01 18.29 424
2/6/2013 18.90 19.05 18.90 19.05 5
2/5/2013 19.19 19.19 18.91 19.06 9
2/4/2013 18.99 19.12 18.80 18.98 13
2/1/2013 18.75 18.99 18.67 18.99 20
1/31/2013 18.49 18.50 18.49 18.50 5
1/30/2013 18.71 18.71 18.60 18.60 5
1/29/2013 18.26 18.72 18.26 18.72 10
1/28/2013 18.22 18.50 18.21 18.40 23
1/25/2013 18.23 18.23 18.23 18.23 1
1/24/2013 18.22 18.22 18.22 18.22 3
1/23/2013 18.55 18.55 18.20 18.34 17
1/22/2013 18.20 18.48 18.16 18.33 17
1/18/2013 18.45 18.49 17.95 18.36 18
1/17/2013 18.44 18.44 18.20 18.36 17
1/16/2013 18.46 18.60 18.36 18.60 7
1/15/2013 18.15 18.38 18.15 18.34 6
1/14/2013 18.32 18.34 18.30 18.34 6
1/11/2013 18.10 18.20 18.10 18.17 5
1/10/2013 18.33 18.33 18.00 18.01 4
1/9/2013 18.10 18.10 17.93 17.98 5
1/8/2013 17.97 18.22 17.97 18.21 3
1/7/2013 18.00 18.00 18.00 18.00 3
1/4/2013 18.06 18.06 18.00 18.00 7
1/3/2013 18.34 18.40 18.00 18.37 9
1/2/2013 18.00 18.38 18.00 18.30 6
12/31/2012 17.78 18.20 17.65 18.20 62
Marketplace
Trading Center