$18.60 -0.21 (%) Urstadt Biddle Properties Inc - NYSE

Mar. 26, 2015 | 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
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
1/2/201518.3918.3918.3718.37270
12/31/201411.7311.7311.7311.7310
12/30/201418.8919.0018.6818.681,410
12/29/201411.9611.9611.9611.9614
12/26/201418.7018.8418.6318.842,364
12/24/201418.9719.0018.8018.80590
12/23/201418.7518.7518.7218.721,698
12/22/201418.5118.7518.5118.751,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center