$18.58 +0.13 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 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

UBP historical data

Date Open High Low Close Volume
12/9/201618.5818.5818.5818.58179
12/8/201618.6218.6518.4518.451,005
12/7/201618.5118.5118.3018.30365
12/6/201618.3018.4018.2818.281,342
12/5/201618.3818.5718.3818.57339
12/2/201618.1118.1118.1118.110
12/1/201618.3318.7218.1118.11492
11/30/201618.6018.7118.5518.681,426
11/29/201618.6318.8118.6318.811,532
11/28/201618.7518.7518.7518.75132
11/25/201618.1118.6918.1118.69345
11/23/201618.1518.4618.0718.463,253
11/22/201617.9918.1517.9918.15200
11/21/201618.0618.0618.0618.06139
11/18/201617.8718.0617.8718.06450
11/17/201617.9718.0617.9718.061,975
11/16/201617.6417.7617.6117.651,500
11/15/201617.8517.8517.8517.852
11/14/201617.5217.8817.5217.85913
11/11/201617.9017.9017.5317.651,200
11/10/201617.4517.5217.2417.52670
11/9/201617.5017.7317.1817.733,189
11/8/201617.5017.7117.5017.71833
11/7/201617.3217.5317.3217.53749
11/4/201617.2017.3417.1517.162,914
11/3/201617.0617.5116.9917.2210,133
11/2/201616.8116.9516.6216.856,024
11/1/201617.1117.2916.9616.983,787
10/31/201616.9717.3016.9717.302,513
10/28/201617.2817.2817.2817.280
10/27/201617.1117.4317.1117.282,678
10/26/201617.5217.5217.1617.16846
10/25/201617.8417.8417.8417.8462
10/24/201618.0118.0117.6617.841,260
10/21/201618.0518.0517.8517.85607
10/20/201617.9217.9217.9217.9229
10/19/201617.9217.9217.9217.920
10/18/201617.6117.9217.6117.92886
10/17/201617.6217.6217.6217.62109
10/14/201617.9517.9517.8817.88705
10/13/201617.4317.7517.4317.75493
10/12/201617.4417.8017.2517.804,897
10/11/201617.4017.5017.3617.472,738
10/10/201617.2717.4317.1617.312,443
10/7/201617.3217.3217.0917.271,809
10/6/201617.4217.4217.3017.30500
10/5/201617.7217.8017.5017.502,548
10/4/201617.7717.9617.7617.761,896
10/3/201617.9818.0217.9818.002,037
9/30/201618.1418.3018.1018.10834
9/29/201618.0418.0418.0318.03329
9/28/201618.8018.8018.1818.201,818
9/27/201618.5018.7818.5018.501,837
9/26/201618.4918.7418.3718.433,503
9/23/201618.6018.8018.5118.581,451
9/22/201618.7118.7218.6118.631,196
9/21/201618.3618.3618.3618.36540
9/20/201618.0618.0617.8118.001,098
9/19/201617.7518.1417.7518.044,593
9/16/201617.8217.9817.7117.7148,637
9/15/201618.0518.0617.7917.863,940
9/14/201617.7917.9817.7517.864,593
9/13/201618.0318.1517.7417.744,970
9/12/201618.3818.4518.0818.246,076
9/9/201619.4319.4318.2018.519,876
9/8/201619.8220.0019.7119.714,626
9/7/201619.8719.9619.8719.961,159
9/6/201619.5520.0419.5519.757,127
9/2/201619.8019.8019.8019.800
9/1/201619.8019.8019.8019.8027
8/31/201619.6519.8019.6519.80546
8/30/201619.6019.6019.6019.60100
8/29/201619.7719.7719.7719.7741
8/26/201619.7719.7719.7719.770
8/25/201619.6220.2519.5519.77543
8/24/201619.9019.9119.9019.90614
8/23/201619.8819.8919.8819.89368
8/22/201619.5519.5519.5519.5572
8/19/201620.0020.0019.5519.551,360
8/18/201619.4519.4519.4519.4517
8/17/201619.3019.4519.3019.452,073
8/16/201619.4019.4019.4019.40121
8/15/201619.6020.0119.4119.707,124
8/12/201620.0020.0219.8319.831,571
8/11/201620.1720.1720.1520.15593
8/10/201620.5020.5420.5020.54654
8/9/201620.6220.6220.6220.6257
8/8/201620.6220.6220.6220.6250
8/5/201620.7120.7120.6220.621,012
8/4/201621.0521.0521.0521.05135
8/3/201621.4021.4021.4021.40103
8/2/201621.5021.5021.5021.500
8/1/201621.5021.5021.5021.5069
7/29/201621.5021.5021.5021.50277
7/28/201620.8721.1520.8721.15519
7/27/201620.8020.8020.8020.8082
7/26/201620.8020.8020.8020.80151
7/25/201620.7820.7820.6820.68300
7/22/201620.9020.9020.9020.90151
7/21/201620.9421.0120.5021.002,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center