Urstadt Biddle Properties Inc $17.48

down -0.16


22/9/2014 12:53 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
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
12/26/201217.9617.9617.9417.94406
12/24/201218.0918.0917.9318.012,059
12/21/201218.0418.2718.0018.271,146
12/20/201218.2618.3018.0018.001,193
12/19/201218.5518.5518.2218.263,449
12/18/201217.9918.6017.8918.60600
12/17/201217.7018.1917.7018.051,800
12/14/201217.5017.6317.5017.63400
12/13/201218.1018.1917.7617.823,916
12/12/201218.1118.1118.1118.11200
12/11/201218.3718.3718.3618.361,067
12/10/201218.2018.2918.2018.29200
12/7/201218.2718.4018.2118.40920
12/6/201218.2618.2818.2518.25612
12/5/201218.2318.2518.0518.251,646
12/4/201218.0218.2918.0218.292,025
12/3/201218.2218.2218.2218.221,000
11/30/201218.0918.2118.0418.211,815
11/29/201218.3218.3217.9918.16903
11/28/201218.0118.0118.0018.00600
11/27/201218.1218.1218.1218.120
11/26/201217.6318.1217.6318.121,503
11/23/201217.7517.7517.7517.750
11/21/201217.7517.7517.7517.75200
11/20/201217.7917.8017.7917.80200
11/19/201217.6218.3217.4017.787,588
11/16/201217.5117.5116.8317.482,112
11/15/201217.6317.6316.6417.582,917
11/14/201217.8017.9917.7917.822,427
11/13/201218.1418.2017.8218.014,420
11/12/201218.3918.3917.9817.98530
11/9/201218.2118.5018.0018.505,988
11/8/201217.9918.2917.6718.2023,599
11/7/201218.1618.3917.7318.391,607
11/6/201218.3118.4118.0618.412,177
11/5/201218.2918.2918.2918.290
11/2/201218.2718.2918.1818.29800
11/1/201218.2718.4218.0518.202,900
10/31/201218.1518.4217.9018.412,113
10/26/201218.2418.8318.1218.1514,568
10/25/201218.0918.2518.0718.251,487
10/24/201218.1118.1118.0018.072,750
10/23/201217.8318.2917.8318.284,103
10/22/201217.9918.1417.9017.901,510
10/19/201218.6418.6417.7617.793,004
10/18/201218.1318.1318.1318.130
10/17/201218.2818.2818.1318.13373
10/16/201218.2918.2918.2718.27225
10/15/201218.3418.3418.3418.34100
10/12/201218.2518.2518.2518.250
10/11/201218.2418.2518.2418.25225
10/10/201218.2718.3518.1418.14420
10/9/201218.4118.4118.0818.102,394
10/8/201218.1018.3618.1018.363,232
10/5/201218.2518.2518.1618.161,400
10/4/201218.3518.3518.3518.35103
10/3/201218.2818.2818.0118.244,147
10/2/201218.6018.6018.1518.465,378
10/1/201219.4219.4218.8719.13600
9/28/201219.3219.3218.9819.16700
9/27/201219.4819.8219.2819.374,675
9/26/201219.4619.4619.0319.381,525
9/25/201219.5019.8419.3819.692,996
9/24/201218.7719.5018.7719.5016,882
Trading Center