$20.69 +0.01 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
6/24/201620.6920.6920.4520.69639
6/23/201621.0721.1020.6020.684,402
6/22/201620.9920.9920.9920.99300
6/20/201620.7321.1020.7320.94977
6/17/201620.6621.2120.6620.684,562
6/16/201621.0321.0720.7720.872,339
6/15/201621.0121.0720.6420.844,364
6/14/201620.6620.9920.4920.707,422
6/13/201620.5521.0120.3620.6012,125
6/10/201620.3420.5520.1520.205,011
6/9/201620.0820.5820.0820.346,230
6/8/201619.6120.1619.6120.106,091
6/7/201619.3519.5519.3519.462,154
6/6/201619.3319.3319.1319.156,395
6/3/201619.2219.2219.2219.22582
6/2/201619.0819.2618.6919.264,552
6/1/201619.2019.2018.8018.802,581
5/31/201618.9919.1118.7018.861,816
5/27/201618.4519.3418.4519.342,232
5/26/201618.4718.6018.3718.392,326
5/25/201618.7618.7618.4018.452,156
5/24/201618.5218.8218.4418.601,449
5/23/201618.3618.5318.1018.532,664
5/20/201618.2518.4318.2418.437,943
5/19/201618.0318.4018.0318.253,347
5/18/201618.1818.3618.1818.284,015
5/17/201618.7118.7818.0818.307,758
5/16/201618.8119.1018.6018.9222,259
5/13/201618.9119.0618.4818.8915,212
5/12/201618.9919.1018.7119.108,063
5/11/201619.2619.2618.8518.912,200
5/10/201619.3219.5619.0519.143,550
5/9/201619.0419.5519.0319.2419,972
5/6/201619.0019.1118.6918.828,614
5/5/201619.1919.1919.0719.07801
5/4/201618.9518.9518.9118.95982
5/3/201618.9518.9718.7318.902,900
5/2/201618.8218.8518.6818.85498
4/29/201618.9918.9918.5518.55554
4/28/201618.9918.9918.9918.990
4/27/201618.8919.0018.8718.995,300
4/26/201618.5518.5618.5518.56204
4/25/201618.2118.2118.2118.21101
4/22/201618.2418.2418.2418.240
4/21/201618.5918.5918.2418.24425
4/20/201618.7018.7018.7018.700
4/19/201619.0319.0318.7018.70509
4/18/201618.7219.1118.7218.941,863
4/15/201619.2219.2218.7618.761,256
4/14/201618.9518.9518.9518.95132
4/13/201619.1919.1919.1919.1911
4/12/201619.4419.4419.1919.19744
4/11/201619.0819.1519.0319.03618
4/8/201618.8719.1818.5419.181,404
4/7/201618.9518.9518.9518.950
4/6/201618.9518.9518.9518.95135
4/5/201618.6419.2418.6418.953,234
4/4/201618.9918.9918.6618.761,562
4/1/201618.8719.0118.5319.002,063
3/31/201618.0718.0718.0718.07120
3/30/201618.8518.8518.5218.611,511
3/29/201618.3019.2018.3018.504,338
3/28/201617.9517.9517.9517.950
3/24/201617.5417.9517.5417.951,250
3/23/201617.5017.5017.5017.50226
3/22/201617.6317.6317.6317.630
3/21/201617.7817.7817.6317.63690
3/18/201618.1318.1318.1218.13631
3/17/201617.7918.1117.7917.88397
3/16/201617.5917.8917.3217.891,107
3/15/201617.5217.5517.3817.551,473
3/14/201617.7517.7517.7517.75397
3/11/201617.9617.9617.7217.72533
3/10/201617.5117.7917.5117.692,196
3/9/201617.6418.0817.6418.081,219
3/8/201618.0118.2717.5517.551,558
3/7/201618.3918.5017.9318.083,791
3/4/201618.2818.5518.2818.33605
3/3/201618.1118.4918.1118.241,840
3/2/201618.0618.0618.0618.06393
3/1/201617.9118.0017.7318.001,420
2/29/201617.9517.9517.5617.882,763
2/26/201617.7918.1217.5117.511,228
2/25/201617.8018.0017.7918.00649
2/24/201618.0218.0218.0218.02134
2/23/201618.0818.0818.0818.080
2/22/201617.8418.0817.8418.08379
2/19/201617.7317.7317.7317.73146
2/18/201617.7017.7017.7017.700
2/17/201617.7017.7017.7017.70141
2/16/201617.8217.8817.7517.75417
2/12/201617.4317.4317.4217.42516
2/11/201617.6417.6417.6217.62249
2/10/201617.9217.9417.6317.65795
2/9/201618.0818.0818.0818.08215
2/8/201618.0018.0818.0018.08310
2/5/201618.8218.8518.2218.274,213
2/4/201618.9618.9618.9618.9659
2/3/201618.9719.2018.6518.961,216
2/2/201618.8118.9418.7918.79800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center