$18.17 0.00 (%) Urstadt Biddle Properties Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
10/22/201418.1718.1718.1718.170
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
7/30/201417.7417.7817.5617.561,400
7/29/201417.9017.9017.6417.64200
7/28/201417.6017.6017.6017.601
7/25/201417.7917.7917.6017.60701
7/24/201417.9317.9717.7317.731,051
7/23/201417.8717.8717.7717.812,104
7/22/201417.8017.9817.8017.912,315
7/21/201417.9418.0417.8417.84778
7/18/201418.0918.1017.8017.841,521
7/17/201417.8017.8017.8017.8052
7/16/201417.8817.9317.8017.801,300
7/15/201417.9818.0917.9718.082,262
7/14/201417.9017.9017.9017.90402
7/11/201417.7117.7117.7117.710
7/10/201417.5717.7317.5717.711,723
7/9/201417.7717.8217.7717.82540
7/8/201417.6117.7117.6117.71510
7/7/201417.5517.6717.5517.67402
7/3/201417.6117.7217.6017.601,799
7/2/201417.7617.8617.7617.86552
7/1/201417.8217.8217.7917.80615
6/30/201417.8017.8017.8017.80178
6/27/201417.8017.8017.8017.80300
6/26/201417.7617.7617.7617.760
6/25/201417.8717.8717.8717.8747
6/24/201417.8717.8717.8717.87422
6/23/201418.0618.0617.9317.94954
6/20/201417.8317.9217.8317.911,153
6/19/201417.8017.9217.8017.921,709
6/18/201417.5017.7817.5017.78363
6/17/201417.7417.7417.7417.740
6/16/201417.7917.7917.7417.742,726
6/13/201417.8817.8817.8817.88349
6/12/201417.8817.9017.8817.90601
6/11/201418.1618.1718.0118.03450
6/10/201418.2818.3118.2818.287,407
6/9/201418.4418.4418.4418.44937
6/6/201418.3318.3318.3318.33165
6/5/201417.8118.2517.7318.152,242
6/4/201417.7117.7917.7117.79606
6/3/201417.8517.8517.8517.8510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center