$18.10 +0.07 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
5/10/201619.3219.5619.0519.143,550
5/9/201619.0419.5519.0319.2419,972
5/6/201619.0019.1118.6918.828,614
5/5/201619.1919.1919.0719.07801
5/4/201618.9518.9518.9118.95982
5/3/201618.9518.9718.7318.902,900
5/2/201618.8218.8518.6818.85498
4/29/201618.9918.9918.5518.55554
4/28/201618.9918.9918.9918.990
4/27/201618.8919.0018.8718.995,300
4/26/201618.5518.5618.5518.56204
4/25/201618.2118.2118.2118.21101
4/22/201618.2418.2418.2418.240
4/21/201618.5918.5918.2418.24425
4/20/201618.7018.7018.7018.700
4/19/201619.0319.0318.7018.70509
4/18/201618.7219.1118.7218.941,863
4/15/201619.2219.2218.7618.761,256
4/14/201618.9518.9518.9518.95132
4/13/201619.1919.1919.1919.1911
4/12/201619.4419.4419.1919.19744
4/11/201619.0819.1519.0319.03618
4/8/201618.8719.1818.5419.181,404
4/7/201618.9518.9518.9518.950
4/6/201618.9518.9518.9518.95135
4/5/201618.6419.2418.6418.953,234
4/4/201618.9918.9918.6618.761,562
4/1/201618.8719.0118.5319.002,063
3/31/201618.0718.0718.0718.07120
3/30/201618.8518.8518.5218.611,511
3/29/201618.3019.2018.3018.504,338
3/28/201617.9517.9517.9517.950
3/24/201617.5417.9517.5417.951,250
3/23/201617.5017.5017.5017.50226
3/22/201617.6317.6317.6317.630
3/21/201617.7817.7817.6317.63690
3/18/201618.1318.1318.1218.13631
3/17/201617.7918.1117.7917.88397
3/16/201617.5917.8917.3217.891,107
3/15/201617.5217.5517.3817.551,473
3/14/201617.7517.7517.7517.75397
3/11/201617.9617.9617.7217.72533
3/10/201617.5117.7917.5117.692,196
3/9/201617.6418.0817.6418.081,219
3/8/201618.0118.2717.5517.551,558
3/7/201618.3918.5017.9318.083,791
3/4/201618.2818.5518.2818.33605
3/3/201618.1118.4918.1118.241,840
3/2/201618.0618.0618.0618.06393
3/1/201617.9118.0017.7318.001,420
2/29/201617.9517.9517.5617.882,763
2/26/201617.7918.1217.5117.511,228
2/25/201617.8018.0017.7918.00649
2/24/201618.0218.0218.0218.02134
2/23/201618.0818.0818.0818.080
2/22/201617.8418.0817.8418.08379
2/19/201617.7317.7317.7317.73146
2/18/201617.7017.7017.7017.700
2/17/201617.7017.7017.7017.70141
2/16/201617.8217.8817.7517.75417
2/12/201617.4317.4317.4217.42516
2/11/201617.6417.6417.6217.62249
2/10/201617.9217.9417.6317.65795
2/9/201618.0818.0818.0818.08215
2/8/201618.0018.0818.0018.08310
2/5/201618.8218.8518.2218.274,213
2/4/201618.9618.9618.9618.9659
2/3/201618.9719.2018.6518.961,216
2/2/201618.8118.9418.7918.79800
2/1/201618.7218.8118.7218.81679
1/29/201618.7019.2618.5119.013,820
1/28/201618.0618.0618.0618.062
1/27/201618.3518.3518.0618.06201
1/26/201618.2418.4418.2418.44715
1/25/201617.9417.9517.8517.85803
1/22/201617.8318.0017.8017.802,080
1/21/201617.4917.4917.4917.49545
1/20/201617.3717.3717.3517.35348
1/19/201617.7017.8617.5317.531,190
1/15/201617.5517.6517.1717.512,814
1/14/201617.3517.5917.1317.581,590
1/13/201617.7017.7017.7017.700
1/12/201617.6517.7017.6517.70542
1/11/201617.7017.7017.5317.53683
1/8/201618.0818.1317.7017.701,386
1/7/201618.0918.2917.8318.031,143
1/6/201617.5518.0917.5518.09823
1/5/201617.8717.8717.7617.76361
1/4/201617.7717.9617.7717.962,623
12/31/201517.8217.8517.7717.80829
12/30/201518.2018.4718.1318.182,113
12/29/201518.1318.1318.1318.13122
12/28/201517.8217.8217.8217.82118
12/24/201517.7918.0017.7918.00793
12/23/201517.7218.1417.7218.141,351
12/22/201517.0818.0016.9617.784,833
12/21/201517.2817.2817.2817.28298
12/18/201517.4217.4417.2517.25607
12/17/201517.5017.5017.5017.5022
12/16/201517.4917.5017.4917.50644
Trading Center