$21.75 +0.35 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 11:17 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
4/21/201517.7217.8417.5717.735,726
4/20/201517.9617.9617.7217.724,275
4/17/201517.8017.8017.5317.725,112
4/16/201517.5617.7117.5617.581,445
4/15/201517.5917.7617.5917.623,325
4/14/201517.8117.8117.3917.674,234
4/13/201517.6017.6017.5617.602,317
4/10/201517.8017.8017.8017.80313
4/9/201517.7917.7917.7917.79545
4/8/201518.2518.3018.2518.30705
4/7/201518.6018.6018.4218.422,851
4/6/201518.5218.6018.5218.60521
4/2/201518.6018.6018.6018.600
4/1/201518.6018.6018.6018.60313
3/31/201518.5419.0018.5418.853,265
3/30/201518.8219.0718.8219.07420
3/27/201518.6218.6218.6218.62122
3/26/201518.6118.6418.6018.602,525
3/25/201518.8118.8118.6918.811,025
3/24/201519.0319.0318.9718.97624
3/23/201518.3219.2118.3219.213,371
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center