$18.66 0.00 (%) Urstadt Biddle Properties Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
12/1/201115.9616.0015.9115.913,000
11/30/201115.7416.0215.7416.008,400
11/29/201115.7415.7415.4415.553,500
11/28/201115.5815.7915.5815.611,400
11/25/201115.6115.7015.3015.506,250
11/23/201115.5015.5215.2215.5011,260
11/22/201115.7615.8215.6815.744,000
11/21/201115.7715.7815.7715.781,898
11/18/201116.0316.0315.9716.01900
11/17/201116.1716.1715.9015.911,200
11/16/201116.2516.2616.0716.071,202
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center