$17.04 -0.08 (%) Urstadt Biddle Properties Inc - NYSE

May. 29, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
2/9/201519.1719.1719.1719.17103
2/6/201519.9119.9119.1219.12900
2/5/201519.7320.0919.7320.091,700
2/4/201519.4619.5519.4619.55615
2/3/201519.2019.5519.2019.551,870
2/2/201519.4319.4319.1819.192,686
1/30/201519.9319.9319.5519.75953
1/29/201519.7920.0019.7920.001,586
1/28/201519.7319.7319.7319.73211
1/27/201519.7519.9219.7519.92301
1/26/201511.7211.7211.7211.720
1/23/201519.6519.6519.5019.511,260
1/22/201519.2419.9319.0619.932,900
1/21/201519.5219.5319.0519.061,078
1/20/201519.5519.6119.1219.132,127
1/16/201519.2319.4619.2319.461,932
1/15/201519.2319.2319.1219.23397
1/14/201518.8819.1018.8819.10507
1/13/201518.9818.9818.9818.98195
1/12/201518.5018.5018.4818.503,335
1/9/201518.6618.6618.5018.50332
1/8/201518.5818.7718.5818.77543
1/7/201518.5018.7118.5018.50884
1/6/201518.5318.6618.4518.451,980
1/5/201518.4218.4218.4218.42568
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center