$18.62 +0.02 (%) Urstadt Biddle Properties Inc - NYSE

Mar. 27, 2015 | 10:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
6/18/201014.8815.0814.7414.756,500
6/17/201015.3215.3215.0315.15300
6/16/201015.3315.3315.1115.121,000
6/15/201015.2015.3515.1515.331,000
6/14/201014.9315.2114.9315.20500
6/11/201014.2514.8814.2514.88800
6/10/201014.1314.2614.0014.26500
6/9/201014.1014.1013.9113.911,000
6/8/201013.7013.8913.3513.892,500
6/7/201013.6313.7713.5013.684,400
6/4/201014.5614.5613.6913.807,400
6/3/201014.5014.7614.5014.76500
6/2/201014.6014.8114.5414.813,800
6/1/201014.6414.8014.5214.542,100
5/28/201014.5514.5514.5514.55100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center