$17.97 -0.28 (%) Urstadt Biddle Properties Inc - NYSE

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
7/5/201218.6518.8418.6518.711,350
7/3/201218.8418.8418.3918.711,908
7/2/201218.7218.9818.7218.98781
6/29/201218.7518.9918.6518.993,553
6/28/201218.4418.4918.1618.491,123
6/27/201218.3818.5018.3818.50300
6/26/201218.5618.5618.5518.55849
6/25/201218.4218.6018.3518.601,600
6/22/201218.5618.7518.3918.39792
6/21/201218.3118.3118.3118.31180
6/20/201218.6518.7418.5418.542,202
6/19/201218.4618.6818.2318.683,222
6/18/201218.5918.7518.4518.452,616
6/15/201218.6018.6018.3418.353,490
6/14/201218.0018.3718.0018.37203
6/13/201218.1318.6018.1318.202,503
6/12/201218.1118.1717.9018.171,480
6/11/201218.7718.8018.3118.361,000
6/8/201218.5918.5918.5918.590
6/7/201218.4418.5918.4418.59200
6/6/201217.5818.2317.5818.211,200
6/5/201217.1017.5317.1017.532,620
6/4/201216.9917.0316.9917.023,235
6/1/201217.0217.0216.7616.991,028
5/31/201217.3317.3317.3317.330
5/30/201217.2517.3317.2517.33400
5/29/201217.4217.8417.3117.413,714
5/25/201217.4317.6317.3517.433,500
5/24/201217.5317.5517.0017.403,047
5/23/201217.5017.5017.3117.31200
5/22/201217.6817.6817.6817.68100
5/21/201217.8217.8217.5617.712,084
5/18/201218.0618.0617.5518.004,065
5/17/201218.4018.4718.1018.145,255
5/16/201218.6518.6918.4018.405,471
5/15/201218.7218.7218.4718.558,700
5/14/201218.7418.7418.4718.662,719
5/11/201218.6718.6718.6718.67200
5/10/201218.8018.8018.8018.80100
5/9/201218.7619.0018.6518.731,300
5/8/201218.8919.0018.7618.865,070
5/7/201218.8118.9918.2818.8016,937
5/4/201219.1919.1918.9418.9510,005
5/3/201219.0119.3119.0119.267,930
5/2/201219.3819.3818.8219.2011,700
5/1/201219.3319.5019.1519.393,000
4/30/201219.3719.5218.9519.302,802
4/27/201218.8219.2818.8219.281,960
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center