$18.58 -0.05 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center