$18.55 -0.44 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 10:22 AM

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
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
2/1/201618.7218.8118.7218.81679
1/29/201618.7019.2618.5119.013,820
1/28/201618.0618.0618.0618.062
1/27/201618.3518.3518.0618.06201
1/26/201618.2418.4418.2418.44715
1/25/201617.9417.9517.8517.85803
1/22/201617.8318.0017.8017.802,080
1/21/201617.4917.4917.4917.49545
1/20/201617.3717.3717.3517.35348
1/19/201617.7017.8617.5317.531,190
1/15/201617.5517.6517.1717.512,814
1/14/201617.3517.5917.1317.581,590
1/13/201617.7017.7017.7017.700
1/12/201617.6517.7017.6517.70542
1/11/201617.7017.7017.5317.53683
1/8/201618.0818.1317.7017.701,386
1/7/201618.0918.2917.8318.031,143
1/6/201617.5518.0917.5518.09823
1/5/201617.8717.8717.7617.76361
1/4/201617.7717.9617.7717.962,623
12/31/201517.8217.8517.7717.80829
12/30/201518.2018.4718.1318.182,113
12/29/201518.1318.1318.1318.13122
12/28/201517.8217.8217.8217.82118
12/24/201517.7918.0017.7918.00793
12/23/201517.7218.1417.7218.141,351
12/22/201517.0818.0016.9617.784,833
12/21/201517.2817.2817.2817.28298
12/18/201517.4217.4417.2517.25607
12/17/201517.5017.5017.5017.5022
12/16/201517.4917.5017.4917.50644
12/15/201517.4517.4517.4417.44750
12/14/201517.7517.7517.7517.75583
12/11/201517.6517.7017.6517.701,005
12/10/201517.4317.6216.9417.625,096
12/9/201517.7517.7517.7517.75326
12/8/201517.3617.3617.3617.36379
12/7/201517.5817.8117.5817.81419
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center