$18.82 -0.25 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 03:56 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
12/16/201315.5215.5415.5215.52505
12/13/201315.5115.5415.5015.521,659
12/12/201315.7715.7815.5015.502,102
12/11/201316.0016.0015.7515.76800
12/10/201316.1716.1716.1716.17122
12/9/201316.1716.3616.1116.354,682
12/6/201316.0016.2016.0016.201,512
12/5/201315.9015.9015.8015.801,600
12/4/201315.6915.8415.6015.641,092
12/3/201315.9015.9015.8515.85400
12/2/201316.2116.2115.8015.803,493
11/29/201316.2316.2416.2116.241,140
11/27/201316.2916.5016.2116.343,050
11/26/201316.2716.2716.2116.21750
11/25/201316.2516.3916.2516.39900
11/22/201315.6716.2015.6716.201,741
11/21/201316.2816.3115.7415.944,116
11/20/201316.0916.1015.9215.92950
11/19/201316.1216.1216.0516.05792
11/18/201316.0616.2515.9316.242,400
11/15/201316.2216.2216.2216.220
11/14/201316.0216.2216.0116.22924
11/13/201316.0016.0016.0016.00675
11/12/201316.0516.1916.0016.191,700
11/11/201316.0016.2316.0016.201,700
11/8/201316.2016.2016.0516.091,300
11/7/201316.0517.8216.0516.199,161
11/6/201316.2916.5016.0016.052,923
11/5/201316.2516.2516.2516.25100
11/4/201316.1016.4416.1016.273,473
11/1/201316.5616.8016.1016.10546
10/31/201317.0017.0016.5016.50600
10/30/201317.0617.0617.0017.002,313
10/29/201317.0717.0717.0717.07190
10/28/201317.1517.3117.0517.071,038
10/25/201317.2117.2317.2117.21600
10/24/201316.8217.2816.8217.111,602
10/23/201317.2317.2316.9916.991,000
10/22/201317.0317.0316.9516.95556
10/21/201317.3217.3317.0017.001,894
10/18/201317.0517.2316.8617.05812
10/17/201316.6716.9216.6716.80400
10/16/201316.4716.7216.4716.65919
10/15/201316.6916.6916.3716.512,527
10/14/201316.7616.7616.7616.76100
10/11/201316.5016.7616.3516.761,400
10/10/201316.3016.3516.2816.35800
10/9/201316.6316.6316.2816.302,362
10/8/201316.7416.7416.6316.63811
10/7/201316.7416.7716.6016.601,265
10/4/201316.8616.8616.7416.74800
10/3/201317.4017.5016.9216.926,329
10/2/201317.2517.2517.0817.081,100
10/1/201317.2117.5617.1017.422,109
9/30/201317.2017.2017.1517.181,100
9/27/201317.2517.3017.2017.211,700
9/26/201317.3517.3717.1617.254,200
9/25/201317.1817.4117.1517.404,900
9/24/201317.1317.1717.0717.17835
9/23/201317.4017.4017.1217.1710,315
9/20/201316.6017.4016.4417.4058,974
9/19/201317.0217.0316.3716.4412,249
9/18/201316.5017.0516.2316.816,771
9/17/201316.4316.4316.2516.316,356
9/16/201316.6016.7516.2216.279,661
9/13/201316.7416.8616.3216.377,925
9/12/201317.0717.0716.6516.656,100
9/11/201316.9217.0616.8617.017,318
9/10/201317.1117.3416.8116.967,730
9/9/201316.8917.4016.8717.352,474
9/6/201317.0717.3316.9217.13553
9/5/201316.9216.9216.9216.92100
9/4/201317.1717.2317.0017.012,884
9/3/201317.1417.1417.1317.13200
8/30/201317.6317.6317.6317.630
8/29/201317.6317.6317.6317.63100
8/28/201317.5517.5517.5017.501,852
8/27/201317.7517.7517.7517.750
8/26/201317.7617.7617.7517.751,100
8/23/201317.2917.7317.2317.731,331
8/22/201317.1817.1817.1817.18100
8/21/201317.4117.4117.4117.410
8/20/201317.7417.7417.2017.414,496
8/19/201317.2017.2017.2017.20130
8/16/201318.0518.0517.4417.502,100
8/15/201318.3218.3218.3218.320
8/14/201318.3218.3218.3218.320
8/13/201318.6418.6418.3218.321,250
8/12/201318.9718.9718.9718.970
8/9/201318.7318.9718.7318.97400
8/8/201318.7018.7018.6818.68340
8/7/201318.9718.9718.9718.970
8/6/201318.9718.9718.9718.970
8/5/201318.7118.9718.7118.97300
8/2/201319.0019.0019.0019.000
8/1/201319.0019.0019.0019.000
7/31/201319.4619.4619.0019.002,852
7/30/201319.3619.3619.3619.36100
7/29/201319.6119.6119.6119.610
7/26/201319.6119.6119.6119.610
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center