$18.66 +0.08 (%) Urstadt Biddle Properties Inc - NYSE

Dec. 19, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
12/19/201418.7518.7518.5118.665,375
12/18/201411.8911.8911.8911.891
12/17/201418.2818.5918.2818.59302
12/16/201418.5418.5818.4718.581,777
12/15/201418.5118.5118.5118.51205
12/12/201418.5318.5318.5318.53268
12/11/201418.7218.8818.7218.88500
12/10/201418.4218.9618.4218.962,703
12/9/201418.6918.6918.6918.69213
12/8/201418.7118.7618.5518.551,245
12/5/201418.7918.7918.5718.57856
12/4/201418.6418.9318.6418.781,356
12/3/201418.5118.8318.5118.83603
12/2/201411.8911.8911.8911.891
12/1/201411.8911.8911.8911.8915
11/28/201418.6218.7118.6218.71400
11/26/201418.3518.3518.3518.35250
11/25/201411.8911.8911.8911.8931
11/24/201418.1518.3118.1518.311,709
11/21/201417.9218.1517.5517.972,332
11/20/201411.8911.8911.8911.8919
11/19/201418.2518.2518.2518.25522
11/18/201418.1518.1518.1518.15122
11/17/201418.1718.2018.1718.20598
11/14/201411.8911.8911.8911.890
11/13/201411.8911.8911.8911.890
11/12/201411.8911.8911.8911.890
11/11/201418.7418.7418.5718.65361
11/10/201418.4618.6918.4618.661,176
11/7/201418.4118.4118.4118.410
11/6/201418.6018.6018.3718.41488
11/5/201418.3418.4218.3418.421,525
11/4/201417.9818.5517.9518.4111,019
11/3/201418.6018.7018.6018.601,047
10/31/201418.3418.3818.3318.38376
10/30/201411.8811.8811.8811.8820
10/29/201417.9017.9017.3617.853,300
10/28/201418.5018.5018.4318.482,543
10/27/201418.4018.4018.4018.40251
10/24/201418.5018.5018.4018.401,264
10/23/201411.8811.8811.8811.883
10/22/201411.8711.8711.8711.874
10/21/201418.0818.1818.0818.173,155
10/20/201418.0318.0317.8317.961,396
10/17/201418.1518.1617.6717.813,614
10/16/201417.8618.0017.8318.001,604
10/15/201418.0618.0617.8617.86459
10/14/201417.9518.0617.8617.873,204
10/13/201417.6517.9917.5717.745,240
10/10/201417.5017.6017.4417.482,512
10/9/201417.4817.5017.4817.50470
10/8/201417.4317.4417.2917.331,050
10/7/201416.9316.9416.9316.94300
10/6/201416.9216.9216.9216.92178
10/3/201416.9216.9216.9216.920
10/2/201416.7016.9316.7016.921,241
10/1/201416.9016.9016.9016.90249
9/30/201417.1317.1917.1317.19202
9/29/201417.0617.2116.8717.211,701
9/26/201417.1117.2117.1117.21828
9/25/201417.1617.1916.8217.053,211
9/24/201417.3517.5117.3017.372,700
9/23/201417.2817.3917.2817.39684
9/22/201417.4717.5917.4017.587,288
9/19/201417.6417.7517.6417.643,000
9/18/201417.4517.4517.4517.45100
9/17/201417.3517.5817.3517.581,251
9/16/201417.3117.3117.3117.310
9/15/201417.3817.3817.3817.38126
9/12/201417.8817.8817.4217.512,500
9/11/201417.9217.9217.9217.920
9/10/201417.9918.2917.9918.143,696
9/9/201418.3318.3318.1418.251,960
9/8/201418.5618.5618.3618.45302
9/5/201418.4418.6518.4318.654,509
9/4/201418.4418.4418.2618.413,472
9/3/201418.3018.4418.3018.442,712
9/2/201418.0818.2118.0418.181,702
8/29/201418.0118.0118.0118.01100
8/28/201417.9017.9017.9017.90290
8/27/201417.9517.9517.9017.93808
8/26/201417.9017.9317.8817.88540
8/25/201418.0618.0617.9617.961,105
8/22/201418.2118.2118.2118.210
8/21/201417.9718.2117.9718.211,404
8/20/201418.0518.1018.0518.06946
8/19/201418.1018.1018.0218.022,300
8/18/201417.9718.1017.8817.953,019
8/15/201418.0218.0217.8917.89210
8/14/201417.8117.8917.7817.891,375
8/13/201417.5817.5817.5817.580
8/12/201417.9417.9417.6617.889,256
8/11/201417.3517.6217.3517.552,301
8/8/201417.3217.3517.3217.321,511
8/7/201417.3617.3617.3617.36100
8/6/201417.2717.4217.2717.42600
8/5/201417.3717.5217.3017.303,980
8/4/201417.2517.4217.2517.421,317
8/1/201417.5017.5017.5017.501,130
7/31/201417.4517.4517.4517.45100
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center