$18.66 +0.08 (%) Urstadt Biddle Properties Inc - NYSE

Dec. 19, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
9/21/201219.7820.0818.5218.5234,014
9/20/201219.5219.7219.4619.539,016
9/19/201219.8919.8919.6819.685,000
9/18/201219.9819.9819.4519.694,438
9/17/201219.5419.8319.5419.81500
9/14/201219.2019.5419.2019.54578
9/13/201219.0519.5019.0519.375,761
9/12/201219.1519.1519.1419.14452
9/11/201219.2419.2518.9619.083,418
9/10/201218.9019.1518.9019.151,406
9/7/201218.9219.0018.9218.922,000
9/6/201219.0019.0018.6618.921,450
9/5/201219.4119.4118.9418.941,300
9/4/201218.8919.4818.7519.483,601
8/31/201218.8018.8118.8018.81700
8/30/201219.1419.1419.0119.01761
8/29/201218.9219.1918.8219.064,891
8/28/201219.0419.0418.8018.80741
8/27/201219.0219.0518.7418.741,042
8/24/201218.8118.8118.8118.810
8/23/201219.0719.1518.8118.811,166
8/22/201218.8919.0618.8819.06900
8/21/201219.1219.1818.8719.133,905
8/20/201218.5919.1518.5919.151,178
8/17/201218.6718.9418.5918.94872
8/16/201218.3919.0018.3919.001,010
8/15/201218.4718.4718.4518.47529
8/14/201218.7218.7218.6918.70406
8/13/201218.3818.3818.3818.38131
8/10/201218.4018.4018.1418.301,044
8/9/201218.4418.6718.3518.471,911
8/8/201218.6518.7518.2818.583,301
8/7/201218.8918.9218.6418.915,035
8/6/201219.0619.0618.6518.952,800
8/3/201218.2419.0018.2418.995,313
8/2/201218.1118.2217.8817.993,258
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center