$18.20 -0.30 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
9/28/201618.8018.8018.1818.201,818
9/27/201618.5018.7818.5018.501,837
9/26/201618.4918.7418.3718.433,503
9/23/201618.6018.8018.5118.581,451
9/22/201618.7118.7218.6118.631,196
9/21/201618.3618.3618.3618.36540
9/20/201618.0618.0617.8118.001,098
9/19/201617.7518.1417.7518.044,593
9/16/201617.8217.9817.7117.7148,637
9/15/201618.0518.0617.7917.863,940
9/14/201617.7917.9817.7517.864,593
9/13/201618.0318.1517.7417.744,970
9/12/201618.3818.4518.0818.246,076
9/9/201619.4319.4318.2018.519,876
9/8/201619.8220.0019.7119.714,626
9/7/201619.8719.9619.8719.961,159
9/6/201619.5520.0419.5519.757,127
9/2/201619.8019.8019.8019.800
9/1/201619.8019.8019.8019.8027
8/31/201619.6519.8019.6519.80546
8/30/201619.6019.6019.6019.60100
8/29/201619.7719.7719.7719.7741
8/26/201619.7719.7719.7719.770
8/25/201619.6220.2519.5519.77543
8/24/201619.9019.9119.9019.90614
8/23/201619.8819.8919.8819.89368
8/22/201619.5519.5519.5519.5572
8/19/201620.0020.0019.5519.551,360
8/18/201619.4519.4519.4519.4517
8/17/201619.3019.4519.3019.452,073
8/16/201619.4019.4019.4019.40121
8/15/201619.6020.0119.4119.707,124
8/12/201620.0020.0219.8319.831,571
8/11/201620.1720.1720.1520.15593
8/10/201620.5020.5420.5020.54654
8/9/201620.6220.6220.6220.6257
8/8/201620.6220.6220.6220.6250
8/5/201620.7120.7120.6220.621,012
8/4/201621.0521.0521.0521.05135
8/3/201621.4021.4021.4021.40103
8/2/201621.5021.5021.5021.500
8/1/201621.5021.5021.5021.5069
7/29/201621.5021.5021.5021.50277
7/28/201620.8721.1520.8721.15519
7/27/201620.8020.8020.8020.8082
7/26/201620.8020.8020.8020.80151
7/25/201620.7820.7820.6820.68300
7/22/201620.9020.9020.9020.90151
7/21/201620.9421.0120.5021.002,637
7/20/201621.9922.0021.8021.801,403
7/19/201621.9521.9521.9521.9597
7/18/201622.1722.1721.9521.951,077
7/15/201622.3222.3221.7822.101,908
7/14/201622.0322.0322.0322.03116
7/13/201621.9122.0421.7721.771,058
7/12/201621.9222.3721.9222.37515
7/11/201622.3122.3121.9321.931,304
7/8/201621.8322.1621.8322.16407
7/7/201622.0422.0422.0422.0471
7/6/201622.3022.3022.0422.04309
7/5/201622.1122.1122.1122.112
7/1/201622.0022.1122.0022.112,086
6/30/201621.5222.0421.5021.882,265
6/29/201621.5221.6821.5021.512,308
6/28/201621.7321.7521.7321.75368
6/27/201620.7521.4020.7521.402,039
6/24/201620.6920.6920.4520.69639
6/23/201621.0721.1020.6020.684,402
6/22/201620.9920.9920.9920.99300
6/21/201620.9420.9420.9420.9452
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center