$18.07 -0.55 (%) Urstadt Biddle Properties Inc - NYSE

Mar. 6, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
5/27/201014.5414.5814.2514.58700
5/26/201014.4614.4614.2914.32400
5/25/201014.4414.4413.9014.334,300
5/24/201014.3514.9414.3514.641,300
5/21/201013.6514.2513.4014.254,500
5/20/201014.2114.2113.8013.8013,000
5/19/201014.4314.5514.2014.461,000
5/18/201015.0015.1814.3314.415,100
5/17/201015.0015.0014.6514.9421,100
5/14/201015.0715.1114.7715.003,300
5/13/201015.1315.3214.8015.3210,200
5/12/201014.8915.3214.8915.075,800
5/11/201015.0015.0014.7714.777,800
5/10/201015.6715.6714.4714.8313,700
5/7/201014.3214.4514.1514.22900
5/6/201014.2414.3813.6014.383,000
5/5/201014.4614.6614.2814.323,100
5/4/201014.7914.7914.5914.591,500
5/3/201014.8915.0014.8914.96900
4/30/201015.0015.1014.7614.8011,700
4/29/201014.9015.2014.9015.177,300
4/28/201014.9614.9614.7614.901,900
4/27/201015.0115.0314.9614.961,900
4/26/201014.9715.1114.9515.1118,500
4/23/201014.9315.0014.8814.916,900
4/22/201014.9915.0014.9614.986,000
4/21/201014.6115.0214.6015.006,000
4/20/201014.6914.8114.6014.601,900
4/19/201014.5614.8014.5614.802,400
4/16/201014.9514.9914.6314.662,900
4/15/201014.8115.0014.8114.87900
4/14/201015.0015.0014.9215.001,000
4/13/201014.6214.9014.3814.852,300
4/12/201014.8514.8514.6214.62700
4/9/201014.7914.7914.6514.652,800
4/8/201014.7614.9114.7614.87600
4/7/201014.8915.0514.8114.816,600
4/6/201014.7514.7814.7214.741,300
4/5/201014.4214.7814.4014.704,900
4/1/201014.2214.3914.2214.392,700
3/31/201014.4414.6014.2114.225,900
3/30/201014.3214.4514.1514.454,100
3/29/201014.9814.9814.7414.772,900
3/26/201014.8515.0914.8014.8312,300
3/25/201014.9415.2514.7414.7415,500
3/24/201015.0715.0714.8914.9010,700
3/23/201015.0515.1515.0215.0315,300
3/22/201015.4215.4515.1215.177,800
3/19/201015.1815.5015.0215.5010,500
3/18/201014.8015.0714.8015.001,800
3/17/201015.0015.2614.7814.8445,400
3/16/201014.9414.9514.9014.95500
3/15/201014.7014.9614.6314.86700
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center