$18.62 +0.02 (%) Urstadt Biddle Properties Inc - NYSE

Mar. 27, 2015 | 10:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
4/3/201318.7418.9718.7018.782,262
4/2/201319.0419.0519.0419.05570
4/1/201318.9919.2318.9819.12700
3/28/201319.0819.5019.0819.084,167
3/27/201318.8019.0218.6419.021,366
3/26/201318.7318.9418.5518.941,258
3/25/201318.8518.9618.6018.961,400
3/22/201318.7018.7018.4518.702,691
3/21/201318.6418.6518.5318.53400
3/20/201318.5218.7018.5218.69700
3/19/201318.7218.7218.7218.72100
3/18/201318.7518.7518.6518.65400
3/15/201318.3018.7018.1618.653,516
3/14/201318.6518.6518.5318.53824
3/13/201318.5018.6418.4018.606,000
3/12/201318.6018.6018.4518.451,700
3/11/201319.0919.0918.5318.604,840
3/8/201319.1219.1219.0219.02471
3/7/201319.0019.0018.6018.751,057
3/6/201319.0219.2119.0219.17700
3/5/201319.4019.4219.0319.261,308
3/4/201319.3119.3619.2519.25703
3/1/201318.8019.3218.7619.323,600
2/28/201318.6718.7518.6418.701,377
2/27/201318.6818.6818.4318.551,400
2/26/201318.6518.9818.6518.675,667
2/25/201318.8419.0018.6518.652,008
2/22/201318.7118.9818.7118.984,690
2/21/201318.4118.7518.4118.731,389
2/20/201318.6718.7418.5418.541,400
2/19/201318.8618.8618.6418.78323
2/15/201318.7018.7018.7018.70200
2/14/201318.5618.7418.3218.63533
2/13/201318.7918.9918.5518.819,274
2/12/201318.5418.5418.5418.54360
2/11/201318.4918.5218.4918.52412
2/8/201318.1918.4518.1918.433,623
2/7/201318.9218.9218.0118.2942,374
2/6/201318.9019.0518.9019.05416
2/5/201319.1919.1918.9119.06900
2/4/201318.9919.1218.8018.981,263
2/1/201318.7518.9918.6718.991,971
1/31/201318.4918.5018.4918.50490
1/30/201318.7118.7118.6018.60500
1/29/201318.2618.7218.2618.721,000
1/28/201318.2218.5018.2118.402,254
1/25/201318.2318.2318.2318.23100
1/24/201318.2218.2218.2218.22215
1/23/201318.5518.5518.2018.341,702
1/22/201318.2018.4818.1618.331,617
1/18/201318.4518.4917.9518.361,722
1/17/201318.4418.4418.2018.361,696
1/16/201318.4618.6018.3618.60656
1/15/201318.1518.3818.1518.34528
1/14/201318.3218.3418.3018.34529
1/11/201318.1018.2018.1018.17420
1/10/201318.3318.3318.0018.01312
1/9/201318.1018.1017.9317.98436
1/8/201317.9718.2217.9718.21300
1/7/201318.0018.0018.0018.00300
1/4/201318.0618.0618.0018.00632
1/3/201318.3418.4018.0018.37814
1/2/201318.0018.3818.0018.30601
12/31/201217.7818.2017.6518.206,181
12/28/201217.9017.9017.7517.80905
12/27/201217.8117.8117.7017.813,034
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center