$18.40 +0.23 (%) Urstadt Biddle Properties Inc - NYSE

Oct. 24, 2014 | 10:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
1/9/201415.5015.7115.3215.392,846
1/8/201415.8015.8015.5615.59843
1/7/201415.6715.6715.6715.67244
1/6/201415.7515.7515.7515.75572
1/3/201415.3915.7515.3915.723,816
1/2/201415.6715.7415.5515.604,176
12/31/201315.6015.8915.5915.856,470
12/30/201315.9115.9915.9015.992,414
12/27/201315.9616.0615.8115.91707
12/26/201316.0516.0816.0016.08465
12/24/201315.7815.7815.7315.73516
12/23/201316.0016.0415.9115.911,159
12/20/201315.7516.1115.7516.111,244
12/19/201315.7115.7415.7115.74899
12/18/201315.6515.9615.6515.96534
12/17/201315.3315.7515.3315.692,515
12/16/201315.5215.5415.5215.52505
12/13/201315.5115.5415.5015.521,659
12/12/201315.7715.7815.5015.502,102
12/11/201316.0016.0015.7515.76800
12/10/201316.1716.1716.1716.17122
12/9/201316.1716.3616.1116.354,682
12/6/201316.0016.2016.0016.201,512
12/5/201315.9015.9015.8015.801,600
12/4/201315.6915.8415.6015.641,092
12/3/201315.9015.9015.8515.85400
12/2/201316.2116.2115.8015.803,493
11/29/201316.2316.2416.2116.241,140
11/27/201316.2916.5016.2116.343,050
11/26/201316.2716.2716.2116.21750
11/25/201316.2516.3916.2516.39900
11/22/201315.6716.2015.6716.201,741
11/21/201316.2816.3115.7415.944,116
11/20/201316.0916.1015.9215.92950
11/19/201316.1216.1216.0516.05792
11/18/201316.0616.2515.9316.242,400
11/15/201316.2216.2216.2216.220
11/14/201316.0216.2216.0116.22924
11/13/201316.0016.0016.0016.00675
11/12/201316.0516.1916.0016.191,700
11/11/201316.0016.2316.0016.201,700
11/8/201316.2016.2016.0516.091,300
11/7/201316.0517.8216.0516.199,161
11/6/201316.2916.5016.0016.052,923
11/5/201316.2516.2516.2516.25100
11/4/201316.1016.4416.1016.273,473
11/1/201316.5616.8016.1016.10546
10/31/201317.0017.0016.5016.50600
10/30/201317.0617.0617.0017.002,313
10/29/201317.0717.0717.0717.07190
10/28/201317.1517.3117.0517.071,038
10/25/201317.2117.2317.2117.21600
10/24/201316.8217.2816.8217.111,602
10/23/201317.2317.2316.9916.991,000
10/22/201317.0317.0316.9516.95556
10/21/201317.3217.3317.0017.001,894
10/18/201317.0517.2316.8617.05812
10/17/201316.6716.9216.6716.80400
10/16/201316.4716.7216.4716.65919
10/15/201316.6916.6916.3716.512,527
10/14/201316.7616.7616.7616.76100
10/11/201316.5016.7616.3516.761,400
10/10/201316.3016.3516.2816.35800
10/9/201316.6316.6316.2816.302,362
10/8/201316.7416.7416.6316.63811
10/7/201316.7416.7716.6016.601,265
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center