$17.45 0.00 (%) Urstadt Biddle Properties Inc - NYSE

Sep. 18, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
5/14/201319.9120.1519.8120.132,318
5/13/201319.9019.9019.8319.83800
5/10/201319.9319.9319.9319.930
5/9/201319.9319.9319.9319.930
5/8/201319.9319.9319.9319.93100
5/7/201319.7519.9819.7519.952,660
5/6/201319.7319.8919.6719.73672
5/3/201319.5919.8519.5519.732,900
5/2/201319.2819.5019.2819.50574
5/1/201319.5419.5419.2919.29874
4/30/201319.6019.7018.7119.535,048
4/29/201319.5020.0019.3519.6010,151
4/26/201319.2519.2519.2519.25101
4/25/201319.4019.5919.3519.35300
4/24/201319.4019.4019.4019.400
4/23/201319.4319.4419.1219.402,701
4/22/201319.3219.3218.9119.242,191
4/19/201318.7719.2218.7719.181,102
4/18/201318.4018.7118.4018.71781
4/17/201319.0319.0318.5118.563,324
4/16/201318.8219.2318.8219.23900
4/15/201319.2419.3418.7718.772,730
4/12/201319.1819.4519.1719.45400
4/11/201319.3219.3219.3219.32100
4/10/201319.1919.4419.1919.32909
4/9/201319.1019.2418.9319.162,200
4/8/201319.0119.4318.8719.338,854
4/5/201318.8719.2918.8719.26900
4/4/201318.7119.1018.5218.971,000
4/3/201318.7418.9718.7018.782,262
4/2/201319.0419.0519.0419.05570
4/1/201318.9919.2318.9819.12700
3/28/201319.0819.5019.0819.084,167
3/27/201318.8019.0218.6419.021,366
3/26/201318.7318.9418.5518.941,258
3/25/201318.8518.9618.6018.961,400
3/22/201318.7018.7018.4518.702,691
3/21/201318.6418.6518.5318.53400
3/20/201318.5218.7018.5218.69700
3/19/201318.7218.7218.7218.72100
3/18/201318.7518.7518.6518.65400
3/15/201318.3018.7018.1618.653,516
3/14/201318.6518.6518.5318.53824
3/13/201318.5018.6418.4018.606,000
3/12/201318.6018.6018.4518.451,700
3/11/201319.0919.0918.5318.604,840
3/8/201319.1219.1219.0219.02471
3/7/201319.0019.0018.6018.751,057
3/6/201319.0219.2119.0219.17700
3/5/201319.4019.4219.0319.261,308
3/4/201319.3119.3619.2519.25703
3/1/201318.8019.3218.7619.323,600
2/28/201318.6718.7518.6418.701,377
2/27/201318.6818.6818.4318.551,400
2/26/201318.6518.9818.6518.675,667
2/25/201318.8419.0018.6518.652,008
2/22/201318.7118.9818.7118.984,690
2/21/201318.4118.7518.4118.731,389
2/20/201318.6718.7418.5418.541,400
2/19/201318.8618.8618.6418.78323
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center