$19.65 +0.05 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
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
Trading Center