$18.27 -0.69 (%) Urstadt Biddle Properties Inc - NYSE

Feb. 5, 2016 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
4/29/201116.9917.5816.7516.9914,342
4/28/201116.9517.0116.9416.9413,100
4/27/201116.9916.9916.9916.990
4/26/201117.0317.1516.9916.991,500
4/25/201117.4017.4016.8716.882,760
4/21/201116.7017.0116.4316.982,000
4/20/201117.0917.0916.8116.811,383
4/19/201116.7616.7716.7016.704,582
4/18/201116.8116.8116.4116.583,750
4/15/201116.3916.5816.3916.58683
4/14/201116.0416.3416.0416.342,167
4/13/201116.0416.0416.0416.040
4/12/201116.0916.1516.0416.04400
4/11/201116.0916.1616.0816.08697
4/8/201116.1016.1016.0316.04400
4/7/201116.3016.3716.2716.272,900
4/6/201116.4816.4816.4816.480
4/5/201116.2616.6316.2616.484,199
4/4/201116.0116.0716.0116.071,000
4/1/201116.2416.5216.1516.16600
3/31/201116.1316.1316.0716.07400
3/30/201115.9716.0815.9216.082,300
3/29/201116.0516.1616.0516.052,700
3/28/201116.0016.3116.0016.31300
3/25/201115.7215.8715.7215.87806
3/24/201115.6115.6115.6115.61100
3/23/201115.7215.7215.6215.651,300
3/22/201115.5915.7715.5715.675,884
3/21/201115.4215.6915.4215.648,764
3/18/201115.8515.9515.1815.188,402
3/17/201115.5615.8915.3915.898,161
3/16/201115.8315.9115.6815.704,200
3/15/201116.0716.2815.7716.041,700
3/14/201115.8616.0315.8616.033,100
3/11/201116.1516.1515.9616.053,214
3/10/201116.0316.0515.9516.052,700
3/9/201116.0916.3316.0216.021,100
3/8/201115.9816.2815.9816.19600
3/7/201115.9515.9515.8215.824,000
3/4/201116.0316.1715.9916.171,566
3/3/201116.1216.3216.1016.101,450
3/2/201115.9916.0415.9516.041,140
3/1/201116.2416.2516.2216.22600
2/28/201116.2416.5216.2416.50895
2/25/201115.9816.3015.8516.231,200
2/24/201115.9515.9615.8215.913,927
2/23/201116.1116.1115.9815.98500
2/22/201115.9816.5515.8316.214,996
2/18/201116.1316.1315.9616.08600
2/17/201115.9616.0115.9415.952,116
2/16/201116.1316.1615.8715.8719,106
2/15/201116.3816.3816.2516.252,027
2/14/201116.4316.4516.3416.351,139
2/11/201116.2916.2916.2916.290
2/10/201116.2516.2916.2516.291,086
2/9/201116.2516.3816.2516.252,000
2/8/201116.2716.3216.2516.321,898
2/7/201116.0716.3416.0716.341,069
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center