$16.23 -0.23 (%) Urstadt Biddle Properties Inc - NYSE

Sep. 1, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
9/1/201516.2316.2316.2316.23200
8/31/201516.6016.6816.4516.452,188
8/28/201516.6316.6316.6316.63225
8/27/201516.4916.9716.4916.75620
8/26/201515.8916.4115.8916.411,850
8/25/201516.2516.3316.2316.231,530
8/24/201516.5916.5916.5916.590
8/21/201516.0117.2016.0116.912,543
8/20/201516.4316.9816.4316.86619
8/19/201516.4016.7316.4016.735,786
8/18/201517.1417.1416.7616.87400
8/17/201516.8117.0516.7817.011,710
8/14/201517.2417.2417.2417.24250
8/13/201517.0817.0817.0817.08300
8/12/201517.0517.0517.0217.02400
8/11/201516.8817.0816.8817.08602
8/10/201517.2917.2917.2917.290
8/7/201517.2517.3317.1217.291,300
8/6/201517.0017.0617.0017.06300
8/5/201517.2517.3117.2017.203,900
8/4/201517.1917.2117.1917.212,466
8/3/201517.3317.3317.3317.33275
7/31/201517.2117.2117.2017.20450
7/30/201517.2317.2317.0017.003,870
7/29/201517.2017.2217.2017.22607
7/28/201517.2017.2617.2017.26640
7/27/201517.2017.2017.2017.20210
7/24/201517.2017.2017.1017.20702
7/23/201517.2117.2117.2117.21110
7/22/201517.8117.8617.3617.443,007
7/21/201517.6917.6917.6417.64204
7/20/201517.5217.7117.5117.593,125
7/17/201517.6218.0017.6217.922,161
7/16/201517.7717.8917.7217.891,027
7/15/201517.7117.7117.7117.71100
7/14/201517.6817.8117.6117.663,098
7/13/201517.8017.8017.6317.631,051
7/10/201517.5617.7017.2817.701,250
7/9/201517.5217.5217.4917.501,702
7/8/201517.6017.6017.5217.52370
7/7/201517.1017.4117.1017.393,762
7/6/201517.1417.5017.0617.193,100
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
  • Showing 1-100 of 1,259 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!