$19.34 +0.95 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
12/15/201517.4517.4517.4417.44750
12/14/201517.7517.7517.7517.75583
12/11/201517.6517.7017.6517.701,005
12/10/201517.4317.6216.9417.625,096
12/9/201517.7517.7517.7517.75326
12/8/201517.3617.3617.3617.36379
12/7/201517.5817.8117.5817.81419
12/4/201517.2817.7817.2817.682,364
12/3/201510.5310.5310.5310.530
12/2/201517.6117.9917.6117.631,000
12/1/201517.4117.6817.4017.61867
11/30/201510.5310.5310.5310.53213
11/27/201517.2417.4517.2417.45651
11/25/201517.1417.1417.1417.14130
11/24/201516.9417.0616.6616.668,725
11/23/201517.2617.5416.8116.846,273
11/20/201517.1517.1517.1517.15271
11/19/201517.0817.2417.0617.06900
11/18/201517.2917.2916.7716.77821
11/17/201516.7316.7316.6716.67681
11/16/201516.9417.0016.6316.631,252
11/13/201517.2717.2717.2717.27502
11/12/201517.4317.4317.0517.433,579
11/11/201517.2517.2517.2517.250
11/10/201517.2517.2517.2517.2525
11/9/201517.2617.6217.2517.251,182
11/6/201518.0118.0417.3017.572,181
11/5/201517.5217.5217.5217.520
11/4/201517.5217.5217.5217.521
11/3/201517.7418.1017.4417.521,486
11/2/201517.3617.7217.3517.512,000
10/30/201517.6817.6817.2617.409,470
10/29/201518.0118.0217.7817.822,577
10/28/201518.3618.4618.0918.181,680
10/27/201518.4118.4218.0718.164,568
10/26/201518.2918.3018.2818.30471
10/23/201518.5118.5118.5118.510
10/22/201518.9118.9118.4318.518,271
10/21/201519.4519.4518.9218.921,235
10/20/201519.7019.7019.1819.281,214
10/19/201518.6519.9518.6519.959,451
10/16/201518.6818.7718.4918.601,125
10/15/201518.0018.6018.0018.40788
10/14/201518.0718.2617.9818.201,760
10/13/201518.7018.7018.3318.331,242
10/12/201518.5018.5018.5018.50150
10/9/201518.1818.3018.1818.30300
10/8/201517.9918.1517.9918.15910
10/7/201517.9918.0717.9918.00514
10/6/201517.8918.1517.7218.101,665
10/5/201517.8117.9017.5917.901,815
10/2/201517.9017.9017.9017.90157
10/1/201517.6717.8917.6717.89494
9/30/201517.7717.8517.7017.85650
9/29/201517.6017.9017.6017.902,335
9/28/201517.6117.9017.5917.812,943
9/25/201517.9017.9017.6317.714,975
9/24/201518.0518.0517.5917.895,120
9/23/201518.2718.2718.0418.134,043
9/22/201518.0418.3218.0418.282,993
9/21/201518.7518.7918.4518.525,074
9/18/201519.3919.6018.3118.3132,740
9/17/201518.8919.7518.8919.688,964
9/16/201518.7018.8818.6118.845,021
9/15/201518.7418.9218.4918.648,012
9/14/201518.1918.7118.1918.4514,825
9/11/201517.2518.2117.2018.219,713
9/10/201517.3417.5217.1017.2516,662
9/9/201516.9517.1816.9517.126,718
9/8/201516.3117.2316.3116.975,371
9/4/201516.4016.4016.4016.401,060
9/3/201516.6116.6116.4516.45550
9/2/201516.2316.2316.2316.230
9/1/201516.2316.2316.2316.23200
8/31/201516.6016.6816.4516.452,188
8/28/201516.6316.6316.6316.63225
8/27/201516.4916.9716.4916.75620
8/26/201515.8916.4115.8916.411,850
8/25/201516.2516.3316.2316.231,530
8/24/201516.5916.5916.5916.590
8/21/201516.0117.2016.0116.912,543
8/20/201516.4316.9816.4316.86619
8/19/201516.4016.7316.4016.735,786
8/18/201517.1417.1416.7616.87400
8/17/201516.8117.0516.7817.011,710
8/14/201517.2417.2417.2417.24250
8/13/201517.0817.0817.0817.08300
Trading Center