Urstadt Biddle Properties Inc $18.21

up +0.15


21/8/2014 03:59 PM  |  NYSE : UBP  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
6/2/201417.7817.9317.7817.852,216
5/30/201417.5117.7317.5117.701,566
5/29/201417.5617.5617.5217.52283
5/28/201417.6017.6517.6017.652,200
5/27/201417.5717.7017.5717.70477
5/23/201417.3017.4917.3017.491,241
5/22/201417.4017.4017.2517.281,559
5/21/201417.4517.4517.4517.45473
5/20/201417.5017.5217.5017.50882
5/19/201417.5017.6217.5017.621,631
5/16/201417.5617.5617.5617.560
5/15/201417.5417.5917.4917.521,154
5/14/201417.6717.6717.6717.67898
5/13/201417.8317.8317.6517.79981
5/12/201417.9217.9217.9217.92440
5/9/201417.5017.8617.4817.865,292
5/8/201417.8017.8017.8017.80189
5/7/201417.6517.8017.6517.80806
5/6/201417.3117.5617.3017.3511,084
5/5/201417.4117.4117.4117.41270
5/2/201417.4817.5017.4317.502,136
5/1/201417.5017.5017.3117.443,425
4/30/201417.5117.5517.5117.54878
4/29/201417.6917.7417.4817.504,239
4/28/201417.5017.5517.5017.551,649
4/25/201417.4317.5317.3217.471,174
4/24/201417.5417.5417.5217.52265
4/23/201417.8017.8317.6617.662,450
4/22/201417.9117.9217.9117.92687
4/21/201417.9818.1117.5017.583,349
4/17/201417.9017.9017.8017.80907
4/16/201417.7017.7517.7017.71672
4/15/201417.6017.7317.5917.731,674
4/14/201417.7317.7517.5217.566,205
4/11/201417.7017.7317.6817.73600
4/10/201417.5517.6117.5217.61650
4/9/201417.7817.7817.6017.60933
4/8/201417.5217.7417.5017.693,027
4/7/201417.7117.7117.7117.71535
4/4/201417.7617.7617.7617.76280
4/3/201417.8017.9017.7017.842,500
4/2/201417.7818.0017.7817.995,080
4/1/201417.6317.7917.6017.78901
Trading Center