$17.20 +0.20 (%) Urstadt Biddle Properties Inc - NYSE

Jul. 31, 2015 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
10/22/201016.8016.8016.5116.641,300
10/21/201016.6816.6816.4016.511,990
10/20/201016.7116.7516.7116.75500
10/19/201016.8216.8316.5016.50900
10/18/201016.8316.8516.7416.75945
10/15/201016.6416.8516.5816.624,087
10/14/201016.2516.5616.2516.562,100
10/13/201016.1116.3516.1016.352,500
10/12/201016.0316.0815.9816.051,650
10/11/201016.2316.2615.7516.049,996
10/8/201016.1916.2816.0816.28900
10/7/201016.2616.4315.5116.0710,033
10/6/201015.9216.0515.9216.051,092
10/5/201015.7216.0515.7216.056,301
10/4/201015.4515.6715.4515.67330
10/1/201015.5815.7415.5415.601,602
9/30/201015.8815.8915.5415.751,514
9/29/201015.7615.7615.7615.76100
9/28/201015.6715.8615.5015.862,320
9/27/201016.0316.0315.8615.99639
9/24/201015.8115.8115.8115.810
9/23/201015.9015.9015.8115.81200
9/22/201015.9515.9515.9515.950
9/21/201015.9916.0515.9515.95800
9/20/201015.5015.9115.5015.91900
9/17/201015.3315.3315.3315.331,294
9/16/201015.6515.6515.6215.62300
9/15/201015.9516.0015.6115.863,252
9/14/201016.6016.6014.6715.759,934
9/13/201016.8016.8016.3316.681,127
9/10/201016.4316.5016.4016.401,000
9/9/201016.2916.3816.0816.24800
9/8/201016.0616.1816.0416.042,700
9/7/201016.3016.5415.9615.964,299
9/3/201016.6016.6016.3716.401,300
9/2/201016.3216.4916.3216.391,395
9/1/201015.6116.2515.6116.251,300
8/31/201015.6015.7015.4915.701,000
8/30/201015.4015.5715.2515.505,100
8/27/201015.5615.5715.4615.505,000
8/26/201015.9115.9115.5015.502,400
8/25/201015.5015.8515.5015.851,200
8/24/201015.2515.5015.2515.43700
8/23/201015.4115.4515.2915.34700
8/20/201015.2515.4215.2515.42700
8/19/201015.7215.7215.2315.461,900
8/18/201015.3515.8215.3515.613,000
8/17/201014.7315.2614.7315.143,100
8/16/201014.7114.7514.6714.75800
8/13/201014.6714.7314.6014.732,100
8/12/201014.8014.8114.8014.81200
8/11/201015.4015.4015.0515.051,400
8/10/201015.7715.7715.4015.59400
8/9/201015.6915.8015.4215.801,000
8/6/201015.7815.7815.2515.60900
8/5/201015.6716.0815.6715.753,200
8/4/201015.2015.8615.2015.795,200
8/3/201015.5315.8715.5115.633,300
8/2/201015.5015.7815.2415.786,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!