Urstadt Biddle Properties Inc $17.56

down -0.08


30/7/2014 02:07 PM  |  NYSE : UBP  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
2/15/201318.7018.7018.7018.70200
2/14/201318.5618.7418.3218.63533
2/13/201318.7918.9918.5518.819,274
2/12/201318.5418.5418.5418.54360
2/11/201318.4918.5218.4918.52412
2/8/201318.1918.4518.1918.433,623
2/7/201318.9218.9218.0118.2942,374
2/6/201318.9019.0518.9019.05416
2/5/201319.1919.1918.9119.06900
2/4/201318.9919.1218.8018.981,263
2/1/201318.7518.9918.6718.991,971
1/31/201318.4918.5018.4918.50490
1/30/201318.7118.7118.6018.60500
1/29/201318.2618.7218.2618.721,000
1/28/201318.2218.5018.2118.402,254
1/25/201318.2318.2318.2318.23100
1/24/201318.2218.2218.2218.22215
1/23/201318.5518.5518.2018.341,702
1/22/201318.2018.4818.1618.331,617
1/18/201318.4518.4917.9518.361,722
1/17/201318.4418.4418.2018.361,696
1/16/201318.4618.6018.3618.60656
1/15/201318.1518.3818.1518.34528
1/14/201318.3218.3418.3018.34529
1/11/201318.1018.2018.1018.17420
1/10/201318.3318.3318.0018.01312
1/9/201318.1018.1017.9317.98436
1/8/201317.9718.2217.9718.21300
1/7/201318.0018.0018.0018.00300
1/4/201318.0618.0618.0018.00632
1/3/201318.3418.4018.0018.37814
1/2/201318.0018.3818.0018.30601
12/31/201217.7818.2017.6518.206,181
12/28/201217.9017.9017.7517.80905
12/27/201217.8117.8117.7017.813,034
Trading Center