$18.59 +0.01 (%) Urstadt Biddle Properties Inc - NYSE

Dec. 17, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
3/12/201015.0215.0214.6914.9312,900
3/11/201014.7014.9614.7014.782,000
3/10/201015.0215.0214.7114.871,600
3/9/201014.9215.0014.9214.95800
3/8/201014.5014.7314.5014.702,200
3/5/201014.3514.6914.3514.69800
3/4/201014.3314.5214.3014.471,300
3/3/201014.3014.5114.3014.473,100
3/2/201014.5614.5613.9313.933,100
3/1/201014.7014.7014.3414.571,500
2/26/201014.2914.3514.2614.35400
2/25/201014.4014.4014.2314.232,000
2/24/201014.6014.6014.4014.42700
2/23/201014.5314.5314.4014.43600
2/22/201014.5914.7714.4714.591,600
2/19/201014.2014.5514.2014.551,800
2/18/201014.2514.4014.1314.391,600
2/17/201014.2614.2614.0014.133,200
2/16/201013.7613.9113.7613.916,700
2/12/201013.6113.8213.5213.733,300
2/11/201013.6513.7713.5013.779,100
2/10/201013.4513.6713.2413.452,600
2/9/201014.1014.1013.5613.566,200
2/8/201013.8713.8713.8613.86200
2/5/201013.8313.8713.7013.801,600
2/4/201013.7713.7713.6513.651,100
2/3/201014.0214.1113.5513.8418,000
2/2/201014.0914.2614.0714.07400
2/1/201014.2314.2314.0014.061,700
1/29/201014.2614.2614.0514.051,900
1/28/201014.0414.1513.9814.15500
1/27/201013.9413.9413.9413.940
1/26/201013.9314.2013.9313.941,300
1/25/201014.0314.0313.8013.901,800
1/22/201014.0514.0513.9013.901,300
1/21/201014.3514.5813.9713.972,100
1/20/201014.1814.1814.1814.18100
1/19/201014.2314.4914.2314.271,400
1/15/201014.1014.2614.1014.252,500
1/14/201014.1614.2213.8314.164,600
1/13/201014.0414.2513.9614.253,300
1/12/201014.1014.1013.9113.932,500
1/11/201014.0214.1913.9514.191,700
1/8/201014.4114.4114.0114.035,700
1/7/201014.6114.6114.3214.322,000
1/6/201014.7714.8314.5614.577,800
1/5/201014.8915.0014.8014.9544,700
1/4/201015.0215.1014.8814.8820,500
12/31/200915.0315.4315.0015.003,600
12/30/200915.0015.0114.9614.974,400
12/29/200915.1215.2515.1015.253,300
12/28/200914.9815.1614.9815.162,300
12/24/200914.8814.8814.8814.880
12/23/200915.2815.3514.8814.885,900
12/22/200915.3315.3315.1815.253,200
12/21/200915.0315.5015.0315.3012,800
12/18/200914.9715.6514.6915.6515,400
12/17/200914.7315.0914.6415.091,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center