$17.90 0.00 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

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
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
7/17/201517.6218.0017.6217.922,161
7/16/201517.7717.8917.7217.891,027
7/15/201517.7117.7117.7117.71100
7/14/201517.6817.8117.6117.663,098
7/13/201517.8017.8017.6317.631,051
7/10/201517.5617.7017.2817.701,250
7/9/201517.5217.5217.4917.501,702
7/8/201517.6017.6017.5217.52370
7/7/201517.1017.4117.1017.393,762
7/6/201517.1417.5017.0617.193,100
7/2/201516.9717.4416.9717.254,942
7/1/201517.0217.0217.0217.020
6/30/201516.9817.1316.9817.023,127
6/29/201517.2017.2817.1417.274,673
6/26/201517.4317.4517.3717.37761
6/25/201517.2817.3617.1817.181,585
6/24/201517.2717.3717.1717.37859
6/23/201517.8017.8017.4017.413,059
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center