$22.11 +0.23 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 03:51 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
11/28/201418.6218.7118.6218.71400
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
10/24/201418.5018.5018.4018.401,264
10/23/201411.8811.8811.8811.883
10/22/201411.8711.8711.8711.874
10/21/201418.0818.1818.0818.173,155
10/20/201418.0318.0317.8317.961,396
10/17/201418.1518.1617.6717.813,614
10/16/201417.8618.0017.8318.001,604
10/15/201418.0618.0617.8617.86459
10/14/201417.9518.0617.8617.873,204
10/13/201417.6517.9917.5717.745,240
10/10/201417.5017.6017.4417.482,512
10/9/201417.4817.5017.4817.50470
10/8/201417.4317.4417.2917.331,050
10/7/201416.9316.9416.9316.94300
10/6/201416.9216.9216.9216.92178
10/3/201416.9216.9216.9216.920
10/2/201416.7016.9316.7016.921,241
10/1/201416.9016.9016.9016.90249
9/30/201417.1317.1917.1317.19202
9/29/201417.0617.2116.8717.211,701
9/26/201417.1117.2117.1117.21828
9/25/201417.1617.1916.8217.053,211
9/24/201417.3517.5117.3017.372,700
9/23/201417.2817.3917.2817.39684
9/22/201417.4717.5917.4017.587,288
9/19/201417.6417.7517.6417.643,000
9/18/201417.4517.4517.4517.45100
9/17/201417.3517.5817.3517.581,251
9/16/201417.3117.3117.3117.310
9/15/201417.3817.3817.3817.38126
9/12/201417.8817.8817.4217.512,500
9/11/201417.9217.9217.9217.920
9/10/201417.9918.2917.9918.143,696
9/9/201418.3318.3318.1418.251,960
9/8/201418.5618.5618.3618.45302
9/5/201418.4418.6518.4318.654,509
9/4/201418.4418.4418.2618.413,472
9/3/201418.3018.4418.3018.442,712
9/2/201418.0818.2118.0418.181,702
8/29/201418.0118.0118.0118.01100
8/28/201417.9017.9017.9017.90290
8/27/201417.9517.9517.9017.93808
8/26/201417.9017.9317.8817.88540
8/25/201418.0618.0617.9617.961,105
8/22/201418.2118.2118.2118.210
8/21/201417.9718.2117.9718.211,404
8/20/201418.0518.1018.0518.06946
8/19/201418.1018.1018.0218.022,300
8/18/201417.9718.1017.8817.953,019
8/15/201418.0218.0217.8917.89210
8/14/201417.8117.8917.7817.891,375
8/13/201417.5817.5817.5817.580
8/12/201417.9417.9417.6617.889,256
8/11/201417.3517.6217.3517.552,301
8/8/201417.3217.3517.3217.321,511
8/7/201417.3617.3617.3617.36100
8/6/201417.2717.4217.2717.42600
8/5/201417.3717.5217.3017.303,980
8/4/201417.2517.4217.2517.421,317
8/1/201417.5017.5017.5017.501,130
7/31/201417.4517.4517.4517.45100
7/30/201417.7417.7817.5617.561,400
7/29/201417.9017.9017.6417.64200
7/28/201417.6017.6017.6017.601
7/25/201417.7917.7917.6017.60701
7/24/201417.9317.9717.7317.731,051
7/23/201417.8717.8717.7717.812,104
7/22/201417.8017.9817.8017.912,315
7/21/201417.9418.0417.8417.84778
7/18/201418.0918.1017.8017.841,521
7/17/201417.8017.8017.8017.8052
7/16/201417.8817.9317.8017.801,300
7/15/201417.9818.0917.9718.082,262
7/14/201417.9017.9017.9017.90402
7/11/201417.7117.7117.7117.710
7/10/201417.5717.7317.5717.711,723
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center