$17.76 +0.08 (%) Urstadt Biddle Properties Inc - NYSE

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
7/19/201014.1114.2514.0414.172,200
7/16/201014.8714.8714.2014.20700
7/15/201015.1015.1014.6314.773,800
7/14/201014.9914.9914.9914.99100
7/13/201014.8815.1714.8715.172,100
7/12/201014.6514.8114.6314.63900
7/9/201014.6514.7214.0114.492,600
7/8/201014.6614.8014.5814.601,800
7/7/201014.0714.4513.8914.413,400
7/6/201014.5014.5014.0014.001,200
7/2/201014.3514.5114.2014.511,100
7/1/201014.0014.3313.7114.295,500
6/30/201014.2914.2913.9613.96600
6/29/201014.6514.6514.3714.37800
6/28/201014.6814.7414.5514.63600
6/25/201014.6014.7014.4614.531,200
6/24/201014.3714.5914.3014.45700
6/23/201014.8014.8114.4514.723,700
6/22/201015.1115.1214.6415.003,000
6/21/201014.6315.4214.6315.071,700
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center