$18.99 -0.35 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 09:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
3/20/201519.0319.1918.3018.305,727
3/19/201518.1018.8818.1018.814,960
3/18/201511.7211.7211.7211.7279
3/17/201518.5818.5818.5818.58515
3/16/201518.9818.9818.7718.78650
3/13/201518.7418.7418.7418.74513
3/12/201518.5218.5718.5218.57530
3/11/201518.1518.1518.1518.15101
3/10/201518.0518.0518.0118.01793
3/9/201518.0518.0518.0318.051,005
3/6/201518.3618.5617.8918.002,473
3/5/201518.4618.6218.4618.621,368
3/4/201511.7211.7211.7211.7256
3/3/201518.6718.7818.5318.605,151
3/2/201511.7211.7211.7211.7256
2/27/201518.6018.6018.5918.59840
2/26/201518.6018.7118.4218.714,367
2/25/201511.7211.7211.7211.7224
2/24/201518.7518.7518.6018.60463
2/23/201518.9818.9918.9818.99354
2/20/201518.7618.8018.7618.80495
2/19/201518.8318.8318.7518.75325
2/18/201518.9719.2318.9219.231,301
2/17/201511.7211.7211.7211.720
2/13/201518.7218.7218.7218.72101
2/12/201518.7919.0018.7918.901,550
2/11/201518.8518.8518.6918.691,328
2/10/201518.8119.0018.8118.861,060
2/9/201519.1719.1719.1719.17103
2/6/201519.9119.9119.1219.12900
2/5/201519.7320.0919.7320.091,700
2/4/201519.4619.5519.4619.55615
2/3/201519.2019.5519.2019.551,870
2/2/201519.4319.4319.1819.192,686
1/30/201519.9319.9319.5519.75953
1/29/201519.7920.0019.7920.001,586
1/28/201519.7319.7319.7319.73211
1/27/201519.7519.9219.7519.92301
1/26/201511.7211.7211.7211.720
1/23/201519.6519.6519.5019.511,260
1/22/201519.2419.9319.0619.932,900
1/21/201519.5219.5319.0519.061,078
1/20/201519.5519.6119.1219.132,127
1/16/201519.2319.4619.2319.461,932
1/15/201519.2319.2319.1219.23397
1/14/201518.8819.1018.8819.10507
1/13/201518.9818.9818.9818.98195
1/12/201518.5018.5018.4818.503,335
1/9/201518.6618.6618.5018.50332
1/8/201518.5818.7718.5818.77543
1/7/201518.5018.7118.5018.50884
1/6/201518.5318.6618.4518.451,980
1/5/201518.4218.4218.4218.42568
1/2/201518.3918.3918.3718.37270
12/31/201411.7311.7311.7311.7310
12/30/201418.8919.0018.6818.681,410
12/29/201411.9611.9611.9611.9614
12/26/201418.7018.8418.6318.842,364
12/24/201418.9719.0018.8018.80590
12/23/201418.7518.7518.7218.721,698
12/22/201418.5118.7518.5118.751,295
12/19/201418.7518.7518.5118.665,375
12/18/201411.8911.8911.8911.891
12/17/201418.2818.5918.2818.59302
12/16/201418.5418.5818.4718.581,777
12/15/201418.5118.5118.5118.51205
12/12/201418.5318.5318.5318.53268
12/11/201418.7218.8818.7218.88500
12/10/201418.4218.9618.4218.962,703
12/9/201418.6918.6918.6918.69213
12/8/201418.7118.7618.5518.551,245
12/5/201418.7918.7918.5718.57856
12/4/201418.6418.9318.6418.781,356
12/3/201418.5118.8318.5118.83603
12/2/201411.8911.8911.8911.891
12/1/201411.8911.8911.8911.8915
11/28/201418.6218.7118.6218.71400
11/26/201418.3518.3518.3518.35250
11/25/201411.8911.8911.8911.8931
11/24/201418.1518.3118.1518.311,709
11/21/201417.9218.1517.5517.972,332
11/20/201411.8911.8911.8911.8919
11/19/201418.2518.2518.2518.25522
11/18/201418.1518.1518.1518.15122
11/17/201418.1718.2018.1718.20598
11/14/201411.8911.8911.8911.890
11/13/201411.8911.8911.8911.890
11/12/201411.8911.8911.8911.890
11/11/201418.7418.7418.5718.65361
11/10/201418.4618.6918.4618.661,176
11/7/201418.4118.4118.4118.410
11/6/201418.6018.6018.3718.41488
11/5/201418.3418.4218.3418.421,525
11/4/201417.9818.5517.9518.4111,019
11/3/201418.6018.7018.6018.601,047
10/31/201418.3418.3818.3318.38376
10/30/201411.8811.8811.8811.8820
10/29/201417.9017.9017.3617.853,300
10/28/201418.5018.5018.4318.482,543
10/27/201418.4018.4018.4018.40251
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center