$17.25 +0.23 (%) Urstadt Biddle Properties Inc - NYSE

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
7/2/201516.9717.4416.9717.254,942
7/1/201517.0217.0217.0217.020
6/30/201516.9817.1316.9817.023,127
6/29/201517.2017.2817.1417.274,673
6/26/201517.4317.4517.3717.37761
6/25/201517.2817.3617.1817.181,585
6/24/201517.2717.3717.1717.37859
6/23/201517.8017.8017.4017.413,059
6/22/201517.7917.7917.4517.45823
6/19/201517.2517.5017.2517.502,090
6/18/201517.1817.2917.1817.29600
6/17/201517.1017.1217.0917.125,118
6/16/201517.0217.1617.0017.163,116
6/15/201517.0017.1017.0017.081,579
6/12/201517.0017.1017.0017.102,051
6/11/201516.9417.0016.8317.001,981
6/10/201516.6016.9016.6016.744,850
6/9/201516.3516.7916.3516.769,240
6/8/201516.5416.6216.5416.62675
6/5/201517.0017.0016.5016.537,400
6/4/201517.0017.0016.9216.992,901
6/3/201517.0517.0517.0017.005,096
6/2/201516.9717.0016.9717.00625
6/1/201517.2017.2017.2017.20112
5/29/201517.0417.0417.0417.04456
5/28/201517.3917.3917.1217.122,532
5/27/201517.1817.4517.1817.401,248
5/26/201517.1517.2517.1517.252,052
5/22/201511.5211.5211.5211.520
5/21/201517.2617.2617.2617.260
5/20/201517.3517.3517.2517.261,403
5/19/201517.4117.4117.2717.27401
5/18/201517.1217.4917.1217.23600
5/15/201517.4117.4117.3617.36200
5/14/201517.1317.2117.1017.211,090
5/13/201517.4817.4817.0217.104,079
5/12/201517.2517.2517.0217.11651
5/11/201517.5117.7317.3717.374,060
5/8/201517.5217.5217.5217.52330
5/7/201517.3217.5017.3217.411,305
5/6/201517.5317.5317.3517.42669
5/5/201517.6617.6817.4117.412,390
5/4/201517.9817.9817.7517.761,045
5/1/201517.7017.7017.6517.66400
4/30/201517.6217.6217.3317.332,350
4/29/201517.9118.0817.7217.904,900
4/28/201518.0818.0817.8917.90842
4/27/201517.9217.9217.8017.80784
4/24/201517.5917.7717.5917.762,211
4/23/201517.5817.8017.5817.683,176
4/22/201517.5417.7917.5417.752,868
4/21/201517.7217.8417.5717.735,726
4/20/201517.9617.9617.7217.724,275
4/17/201517.8017.8017.5317.725,112
4/16/201517.5617.7117.5617.581,445
4/15/201517.5917.7617.5917.623,325
4/14/201517.8117.8117.3917.674,234
4/13/201517.6017.6017.5617.602,317
4/10/201517.8017.8017.8017.80313
4/9/201517.7917.7917.7917.79545
4/8/201518.2518.3018.2518.30705
4/7/201518.6018.6018.4218.422,851
4/6/201518.5218.6018.5218.60521
4/2/201518.6018.6018.6018.600
4/1/201518.6018.6018.6018.60313
3/31/201518.5419.0018.5418.853,265
3/30/201518.8219.0718.8219.07420
3/27/201518.6218.6218.6218.62122
3/26/201518.6118.6418.6018.602,525
3/25/201518.8118.8118.6918.811,025
3/24/201519.0319.0318.9718.97624
3/23/201518.3219.2118.3219.213,371
3/20/201519.0319.1918.3018.305,727
3/19/201518.1018.8818.1018.814,960
3/18/201511.7211.7211.7211.7279
3/17/201518.5818.5818.5818.58515
3/16/201518.9818.9818.7718.78650
3/13/201518.7418.7418.7418.74513
3/12/201518.5218.5718.5218.57530
3/11/201518.1518.1518.1518.15101
3/10/201518.0518.0518.0118.01793
3/9/201518.0518.0518.0318.051,005
3/6/201518.3618.5617.8918.002,473
3/5/201518.4618.6218.4618.621,368
3/4/201511.7211.7211.7211.7256
3/3/201518.6718.7818.5318.605,151
3/2/201511.7211.7211.7211.7256
2/27/201518.6018.6018.5918.59840
2/26/201518.6018.7118.4218.714,367
2/25/201511.7211.7211.7211.7224
2/24/201518.7518.7518.6018.60463
2/23/201518.9818.9918.9818.99354
2/20/201518.7618.8018.7618.80495
2/19/201518.8318.8318.7518.75325
2/18/201518.9719.2318.9219.231,301
2/17/201511.7211.7211.7211.720
2/13/201518.7218.7218.7218.72101
2/12/201518.7919.0018.7918.901,550
2/11/201518.8518.8518.6918.691,328
2/10/201518.8119.0018.8118.861,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!