Urstadt Biddle Properties Inc $17.81

down -0.10


23/7/2014 04:04 PM  |  NYSE : UBP  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
10/4/201316.8616.8616.7416.74800
10/3/201317.4017.5016.9216.926,329
10/2/201317.2517.2517.0817.081,100
10/1/201317.2117.5617.1017.422,109
9/30/201317.2017.2017.1517.181,100
9/27/201317.2517.3017.2017.211,700
9/26/201317.3517.3717.1617.254,200
9/25/201317.1817.4117.1517.404,900
9/24/201317.1317.1717.0717.17835
9/23/201317.4017.4017.1217.1710,315
9/20/201316.6017.4016.4417.4058,974
9/19/201317.0217.0316.3716.4412,249
9/18/201316.5017.0516.2316.816,771
9/17/201316.4316.4316.2516.316,356
9/16/201316.6016.7516.2216.279,661
9/13/201316.7416.8616.3216.377,925
9/12/201317.0717.0716.6516.656,100
9/11/201316.9217.0616.8617.017,318
9/10/201317.1117.3416.8116.967,730
9/9/201316.8917.4016.8717.352,474
9/6/201317.0717.3316.9217.13553
9/5/201316.9216.9216.9216.92100
9/4/201317.1717.2317.0017.012,884
9/3/201317.1417.1417.1317.13200
8/30/201317.6317.6317.6317.630
8/29/201317.6317.6317.6317.63100
8/28/201317.5517.5517.5017.501,852
8/27/201317.7517.7517.7517.750
8/26/201317.7617.7617.7517.751,100
8/23/201317.2917.7317.2317.731,331
8/22/201317.1817.1817.1817.18100
8/21/201317.4117.4117.4117.410
8/20/201317.7417.7417.2017.414,496
8/19/201317.2017.2017.2017.20130
8/16/201318.0518.0517.4417.502,100
8/15/201318.3218.3218.3218.320
8/14/201318.3218.3218.3218.320
8/13/201318.6418.6418.3218.321,250
8/12/201318.9718.9718.9718.970
8/9/201318.7318.9718.7318.97400
8/8/201318.7018.7018.6818.68340
8/7/201318.9718.9718.9718.970
8/6/201318.9718.9718.9718.970
8/5/201318.7118.9718.7118.97300
8/2/201319.0019.0019.0019.000
8/1/201319.0019.0019.0019.000
7/31/201319.4619.4619.0019.002,852
7/30/201319.3619.3619.3619.36100
7/29/201319.6119.6119.6119.610
7/26/201319.6119.6119.6119.610
7/25/201319.1019.6119.1019.611,100
7/24/201319.5019.5019.5019.500
7/23/201319.3219.5519.3219.504,301
7/22/201319.6619.7019.6619.68729
7/19/201319.4019.4019.3519.35380
7/18/201319.3019.3019.3019.300
7/17/201319.3219.3519.3019.301,837
7/16/201319.3519.5519.2519.541,108
7/15/201318.9119.3518.9119.35600
7/12/201318.8519.0018.8519.00200
7/11/201318.8518.8518.8518.85100
7/10/201318.5418.5418.5418.54135
7/9/201318.0418.5718.0418.57707
7/8/201318.1618.1617.9118.081,532
7/5/201317.8018.0917.6018.001,290
7/3/201318.0018.0018.0018.00100
7/2/201317.7718.2517.7718.252,627
7/1/201317.9518.0417.9318.031,629
6/28/201318.1818.2117.9518.211,103
6/27/201317.9718.0717.9718.021,021
6/26/201317.6817.6917.6817.69500
6/25/201317.9418.0017.8617.86300
6/24/201317.6718.2317.2617.939,833
6/21/201317.5217.9617.4717.9626,380
6/20/201318.1418.1417.3717.524,749
6/19/201318.5518.5718.1218.153,165
6/18/201318.3918.9218.3918.732,560
6/17/201318.7718.8018.4618.801,400
6/14/201318.5118.6418.5018.643,633
6/13/201317.7818.6417.6818.644,911
6/12/201318.1018.2418.0818.161,500
6/11/201318.5318.6618.5018.501,330
6/10/201318.3018.7218.3018.721,443
6/7/201318.2518.4118.1818.181,063
6/6/201318.1018.3317.8218.152,341
6/5/201318.3918.3918.0118.02840
6/4/201318.6318.6518.4718.591,013
6/3/201318.2418.5018.2018.302,739
5/31/201318.3918.7918.2318.231,636
5/30/201318.6518.6518.6518.65100
5/29/201319.0219.0218.6018.823,712
5/28/201319.2619.7919.2619.32663
5/24/201319.4019.4019.1519.191,260
5/23/201319.7519.7519.6919.701,769
5/22/201320.1920.5019.9819.983,650
5/21/201320.1920.1920.1320.13300
5/20/201320.1020.1020.0020.00534
5/17/201320.0520.2420.0020.09613
5/16/201319.9619.9619.9619.96104
5/15/201319.9320.2019.8020.053,233
Trading Center