Urstadt Biddle Properties Inc $18.04

up +0.03


2/9/2014 09:51 AM  |  NYSE : UBP  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
11/15/201116.1016.2815.9116.285,087
11/14/201116.5516.5616.0616.066,619
11/11/201116.3216.6816.3216.602,800
11/10/201116.5216.5216.3216.321,100
11/9/201116.7216.8016.6016.601,910
11/8/201116.8616.8816.7116.843,199
11/7/201116.8916.9016.8916.901,202
11/4/201116.7316.7316.7316.73202
11/3/201116.7416.9016.7316.90833
11/2/201116.7816.9016.7116.71900
11/1/201116.8316.8316.7116.711,000
10/31/201117.0417.0416.9116.91300
10/28/201117.0717.0717.0717.07100
10/27/201116.6217.1216.5817.121,400
10/26/201116.5116.5116.3216.472,228
10/25/201116.5116.5416.4216.51918
10/24/201116.3416.7916.3416.791,444
10/21/201115.9416.1615.9416.161,300
10/20/201115.9816.0115.7816.011,800
10/19/201115.5416.0115.5416.0033,380
10/18/201115.4815.7015.2015.403,508
10/17/201115.2415.5815.2215.322,622
10/14/201115.7315.7815.1515.159,600
10/13/201115.6715.7515.5815.703,784
10/12/201115.4715.8015.4715.703,710
10/11/201115.4915.5915.4115.523,450
10/10/201115.2615.6615.2615.602,344
10/7/201115.5515.5515.3515.411,300
10/6/201115.6115.7315.5215.667,019
10/5/201115.3415.5615.2515.412,900
10/4/201115.4615.6715.2615.6710,131
10/3/201115.1515.3515.1515.351,900
9/30/201115.5915.5915.3915.501,734
9/29/201115.5215.5915.3915.594,000
9/28/201115.8815.8815.2615.3415,790
9/27/201115.2516.0515.2516.053,061
9/26/201115.1215.2515.1115.251,600
9/23/201114.8415.2114.8415.054,870
9/22/201114.8515.0414.6614.69900
9/21/201115.2515.2815.0015.148,266
9/20/201115.3615.4415.2715.271,950
9/19/201115.1715.3515.1715.294,082
9/16/201115.2415.5015.2415.241,623
9/15/201115.4315.4715.1515.263,200
9/14/201115.4915.4915.3015.4159,503
9/13/201115.1715.3915.1715.292,630
9/12/201114.8415.1114.7015.1112,621
9/9/201115.2915.3314.7015.1442,100
9/8/201115.5015.5015.3715.371,900
9/7/201115.2515.2515.2515.25500
9/6/201114.7515.0414.7515.0018,282
9/2/201114.9815.1114.9815.00750
9/1/201115.6215.6215.1515.151,100
8/31/201115.1615.6315.0315.631,700
8/30/201115.1615.2115.1615.21600
8/29/201115.0715.2215.0715.22507
8/26/201115.1215.1614.9915.164,783
8/25/201115.1515.1715.0915.103,300
8/24/201114.9415.3514.9415.157,493
8/23/201114.9015.0014.8114.953,455
8/22/201114.9514.9514.6814.722,217
8/19/201114.6014.9014.3514.613,504
8/18/201114.4414.9014.3514.789,400
8/17/201114.6314.7914.5514.643,822
8/16/201114.7514.7514.5014.744,179
8/15/201114.7514.7514.7514.75105
8/12/201114.7914.7914.5514.701,646
8/11/201114.2814.8514.1514.7823,903
8/10/201114.0714.7514.0714.155,769
8/9/201113.7314.8613.4014.8646,981
8/8/201113.0013.8112.6013.71140,660
8/5/201115.5415.9015.0715.2516,470
8/4/201115.6415.7715.5315.582,867
8/3/201115.9915.9915.5315.746,940
8/2/201116.7416.7815.9416.1017,537
8/1/201116.9616.9716.5316.633,486
7/29/201116.7816.8716.6116.737,036
7/28/201116.9317.0016.9017.001,500
7/27/201117.6017.7116.9016.9013,352
7/26/201117.6117.8617.6117.771,550
7/25/201117.8017.8617.4617.716,150
7/22/201117.8317.9017.8017.802,100
7/21/201117.7017.9017.7017.804,101
7/20/201117.6417.8017.6117.805,024
7/19/201117.6517.7917.3817.7926,944
7/18/201117.5817.6217.3517.5142,473
7/15/201117.8017.8017.3517.521,829
7/14/201117.8317.9517.4217.6811,860
7/13/201117.6817.8717.3517.6730,650
7/12/201117.5017.8017.3017.3515,229
7/11/201117.8717.8717.3517.543,845
7/8/201117.6917.9517.6217.873,900
7/7/201117.4018.1117.4017.775,709
7/6/201117.2317.4017.2017.4068,906
7/5/201117.0417.2517.0117.2018,940
7/1/201116.9017.1216.7517.121,779
6/30/201116.9016.9216.7516.903,588
6/29/201117.0017.0116.7716.865,547
6/28/201117.1017.1016.9016.915,885
6/27/201116.9517.1616.9517.092,495
Trading Center