$17.38 0.00 (%) Urstadt Biddle Properties Inc - NYSE

Sep. 15, 2014 | 12:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
4/26/201219.8919.8918.9418.995,900
4/25/201219.3219.8119.3019.8113,920
4/24/201219.2119.3218.9919.023,809
4/23/201219.0419.2118.6819.0214,818
4/20/201218.9019.2018.9019.206,599
4/19/201219.0119.0918.7119.0915,313
4/18/201219.0819.1818.8318.8613,359
4/17/201218.6019.1818.5219.0418,549
4/16/201218.7718.7718.2818.6014,523
4/13/201218.4718.8118.2018.6526,520
4/12/201218.2618.4918.1318.4415,100
4/11/201217.8718.3017.8718.2024,560
4/10/201218.2018.4217.7117.7619,970
4/9/201218.7118.8018.2218.2223,413
4/5/201218.9719.1018.4518.802,324
4/4/201218.4019.1318.0919.0163,574
4/3/201218.5418.7818.2418.4622,380
4/2/201218.7118.9718.3518.7725,793
3/30/201218.4218.8818.3718.7017,850
3/29/201218.2018.4118.1818.4110,878
3/28/201218.3718.5718.2518.2713,506
3/27/201218.4418.6018.2718.2711,560
3/26/201218.4318.7918.1418.4214,868
3/23/201218.2618.6118.1618.3511,599
3/22/201218.3718.4018.0118.229,400
3/21/201218.4718.5618.4018.428,100
3/20/201218.7318.7318.5018.551,400
3/19/201218.4818.7718.4018.774,340
3/16/201218.0218.4518.0218.409,530
3/15/201218.3718.5518.0318.1113,600
3/14/201218.6518.7918.3118.4218,819
3/13/201218.5118.7918.2818.799,145
3/12/201218.0718.4618.0018.4611,017
3/9/201217.9017.9017.9017.900
3/8/201218.1018.1517.9017.905,778
3/7/201217.8918.1517.7517.934,706
3/6/201217.9217.9217.9117.91200
3/5/201218.0118.1217.8318.064,434
3/2/201218.5518.5518.0018.002,850
3/1/201218.5618.6718.3418.552,800
2/29/201218.7118.8818.5718.575,750
2/28/201218.4418.6218.4018.621,609
2/27/201218.2518.6018.2018.495,713
2/24/201218.2818.6718.2018.446,396
2/23/201218.1818.3918.0018.3818,902
2/22/201218.5118.7218.2518.2510,429
2/21/201218.8519.0518.7018.703,011
2/17/201218.8618.9718.7818.852,932
2/16/201218.5018.9818.4218.876,777
2/15/201218.9218.9218.5118.5415,771
2/14/201219.3019.3218.9018.906,120
2/13/201219.4519.5919.2819.432,860
2/10/201219.3719.4619.1119.268,048
2/9/201219.4619.5719.3719.575,795
2/8/201219.7919.7919.4619.467,442
2/7/201219.8119.9019.6819.908,421
2/6/201219.8819.9419.5619.6615,350
2/3/201219.0120.0518.8019.71237,894
2/2/201219.1419.3019.0219.1110,571
2/1/201219.0719.3819.0219.298,420
1/31/201219.1419.1418.8518.857,260
1/30/201218.9719.1718.7718.9917,218
1/27/201218.5719.2018.5719.0627,995
1/26/201217.4718.9417.4718.7484,841
1/25/201217.0517.1316.7516.902,400
1/24/201216.9817.1316.9817.093,383
1/23/201217.1317.1316.8316.982,142
1/20/201217.0217.0216.6816.89927
1/19/201216.8016.8016.4316.712,301
1/18/201216.7316.9816.7316.98500
1/17/201216.3416.5016.2816.4533,427
1/13/201216.6216.6216.2016.4536,976
1/12/201216.6916.7716.5716.624,950
1/11/201216.5116.8816.5116.694,130
1/10/201216.8417.0116.6216.661,536
1/9/201216.7416.8616.7216.862,700
1/6/201216.6316.9616.6316.7611,732
1/5/201216.5216.7916.4016.695,200
1/4/201216.7516.8216.3616.6128,300
1/3/201217.3217.4116.9717.0426,686
12/30/201116.8517.0116.7616.978,902
12/29/201116.7516.9616.6816.9621,626
12/28/201116.6816.9216.6016.833,045
12/27/201116.8116.8116.5216.524,611
12/23/201116.5016.7416.5016.5114,700
12/22/201116.1016.5016.0716.507,961
12/21/201115.8416.0515.5816.0511,574
12/20/201115.9016.0515.7916.053,200
12/19/201116.0016.1015.9015.902,000
12/16/201116.0216.2515.9015.904,857
12/15/201116.0416.1215.9015.902,200
12/14/201115.9116.1515.8015.996,611
12/13/201115.8315.8415.7515.814,849
12/12/201115.9415.9415.6815.8414,925
12/9/201115.8016.0515.7715.996,331
12/8/201115.8515.8515.8515.85225
12/7/201116.0416.0416.0316.03200
12/6/201115.9616.0115.7515.982,313
12/5/201115.7115.8715.5815.873,763
12/2/201115.9115.9115.9115.910
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center