$17.20 +0.20 (%) Urstadt Biddle Properties Inc - NYSE

Jul. 31, 2015 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
5/22/201417.4017.4017.2517.281,559
5/21/201417.4517.4517.4517.45473
5/20/201417.5017.5217.5017.50882
5/19/201417.5017.6217.5017.621,631
5/16/201417.5617.5617.5617.560
5/15/201417.5417.5917.4917.521,154
5/14/201417.6717.6717.6717.67898
5/13/201417.8317.8317.6517.79981
5/12/201417.9217.9217.9217.92440
5/9/201417.5017.8617.4817.865,292
5/8/201417.8017.8017.8017.80189
5/7/201417.6517.8017.6517.80806
5/6/201417.3117.5617.3017.3511,084
5/5/201417.4117.4117.4117.41270
5/2/201417.4817.5017.4317.502,136
5/1/201417.5017.5017.3117.443,425
4/30/201417.5117.5517.5117.54878
4/29/201417.6917.7417.4817.504,239
4/28/201417.5017.5517.5017.551,649
4/25/201417.4317.5317.3217.471,174
4/24/201417.5417.5417.5217.52265
4/23/201417.8017.8317.6617.662,450
4/22/201417.9117.9217.9117.92687
4/21/201417.9818.1117.5017.583,349
4/17/201417.9017.9017.8017.80907
4/16/201417.7017.7517.7017.71672
4/15/201417.6017.7317.5917.731,674
4/14/201417.7317.7517.5217.566,205
4/11/201417.7017.7317.6817.73600
4/10/201417.5517.6117.5217.61650
4/9/201417.7817.7817.6017.60933
4/8/201417.5217.7417.5017.693,027
4/7/201417.7117.7117.7117.71535
4/4/201417.7617.7617.7617.76280
4/3/201417.8017.9017.7017.842,500
4/2/201417.7818.0017.7817.995,080
4/1/201417.6317.7917.6017.78901
3/31/201417.6717.7917.5617.741,073
3/28/201417.7717.8017.4517.632,230
3/27/201417.6617.6717.6617.671,003
3/26/201417.4417.7117.4417.71746
3/25/201417.5317.5717.5317.57528
3/24/201417.6317.6517.5517.55909
3/21/201417.5617.7017.5617.702,115
3/20/201417.4017.4017.4017.40195
3/19/201417.6117.6117.4517.451,145
3/18/201417.5317.5317.5317.539
3/17/201417.4817.5417.4817.53647
3/14/201417.4717.5217.4717.47806
3/13/201417.6717.7017.3517.562,279
3/12/201417.5317.6017.5317.56607
3/11/201417.3517.4817.3517.48202
3/10/201417.3917.5517.2417.241,128
3/7/201417.5617.6817.4417.55815
3/6/201417.6517.6517.5617.57500
3/5/201417.7917.7917.5717.691,292
3/4/201417.0917.5717.0917.571,853
3/3/201416.6617.0016.5016.9910,589
2/28/201416.8816.8816.8616.88630
2/27/201416.6716.8416.5316.53700
2/26/201416.5716.7316.5716.73300
2/25/201416.4216.4716.4216.47724
2/24/201416.6416.6816.6416.681,248
2/21/201416.5516.5516.5516.55100
2/20/201416.1316.3316.1316.332,900
2/19/201416.4516.4616.4516.45819
2/18/201416.2816.2816.2816.28156
2/14/201416.1816.1816.1816.18100
2/13/201416.1716.1716.1716.1735
2/12/201416.3516.3516.1716.17600
2/11/201416.0016.2415.9816.103,182
2/10/201416.0016.0015.8715.87822
2/7/201415.7616.0015.7616.001,595
2/6/201415.7015.9315.6415.932,691
2/5/201415.8515.8615.7315.74451
2/4/201415.7716.0015.7716.002,616
2/3/201416.0016.0015.6415.644,448
1/31/201415.7315.9815.7315.801,112
1/30/201415.7515.7915.7515.79203
1/29/201415.8315.8315.5715.578,223
1/28/201415.5215.8915.5015.893,179
1/27/201415.6515.6615.5915.641,486
1/24/201415.7215.7915.5515.755,050
1/23/201415.7515.7515.7015.73803
1/22/201415.9816.0015.8315.912,383
1/21/201416.0516.2215.9516.002,492
1/17/201416.0516.0515.9015.952,412
1/16/201416.0516.0515.8515.852,007
1/15/201415.8515.8515.8515.85147
1/14/201415.7015.8515.7015.852,918
1/13/201415.7215.7515.5115.664,408
1/10/201415.5615.5615.5015.50712
1/9/201415.5015.7115.3215.392,846
1/8/201415.8015.8015.5615.59843
1/7/201415.6715.6715.6715.67244
1/6/201415.7515.7515.7515.75572
1/3/201415.3915.7515.3915.723,816
1/2/201415.6715.7415.5515.604,176
12/31/201315.6015.8915.5915.856,470
12/30/201315.9115.9915.9015.992,414
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!