$20.00 +0.27 (%) Urstadt Biddle Properties Inc - NYSE

Jan. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center