$21.15 0.00 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jul. 28, 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
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
8/12/201517.0517.0517.0217.02400
8/11/201516.8817.0816.8817.08602
8/10/201517.2917.2917.2917.290
8/7/201517.2517.3317.1217.291,300
8/6/201517.0017.0617.0017.06300
8/5/201517.2517.3117.2017.203,900
8/4/201517.1917.2117.1917.212,466
8/3/201517.3317.3317.3317.33275
7/31/201517.2117.2117.2017.20450
7/30/201517.2317.2317.0017.003,870
7/29/201517.2017.2217.2017.22607
7/28/201517.2017.2617.2017.26640
7/27/201517.2017.2017.2017.20210
7/24/201517.2017.2017.1017.20702
7/23/201517.2117.2117.2117.21110
7/22/201517.8117.8617.3617.443,007
7/21/201517.6917.6917.6417.64204
7/20/201517.5217.7117.5117.593,125
7/17/201517.6218.0017.6217.922,161
7/16/201517.7717.8917.7217.891,027
7/15/201517.7117.7117.7117.71100
7/14/201517.6817.8117.6117.663,098
7/13/201517.8017.8017.6317.631,051
7/10/201517.5617.7017.2817.701,250
7/9/201517.5217.5217.4917.501,702
7/8/201517.6017.6017.5217.52370
7/7/201517.1017.4117.1017.393,762
7/6/201517.1417.5017.0617.193,100
7/2/201516.9717.4416.9717.254,942
7/1/201517.0217.0217.0217.020
6/30/201516.9817.1316.9817.023,127
6/29/201517.2017.2817.1417.274,673
6/26/201517.4317.4517.3717.37761
6/25/201517.2817.3617.1817.181,585
6/24/201517.2717.3717.1717.37859
6/23/201517.8017.8017.4017.413,059
6/22/201517.7917.7917.4517.45823
6/19/201517.2517.5017.2517.502,090
6/18/201517.1817.2917.1817.29600
6/17/201517.1017.1217.0917.125,118
6/16/201517.0217.1617.0017.163,116
6/15/201517.0017.1017.0017.081,579
6/12/201517.0017.1017.0017.102,051
6/11/201516.9417.0016.8317.001,981
6/10/201516.6016.9016.6016.744,850
6/9/201516.3516.7916.3516.769,240
6/8/201516.5416.6216.5416.62675
6/5/201517.0017.0016.5016.537,400
6/4/201517.0017.0016.9216.992,901
6/3/201517.0517.0517.0017.005,096
6/2/201516.9717.0016.9717.00625
6/1/201517.2017.2017.2017.20112
5/29/201517.0417.0417.0417.04456
5/28/201517.3917.3917.1217.122,532
5/27/201517.1817.4517.1817.401,248
5/26/201517.1517.2517.1517.252,052
5/22/201511.5211.5211.5211.520
5/21/201517.2617.2617.2617.260
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center