Urstadt Biddle Properties Inc $17.64

up +0.04


29/7/2014 02:22 PM  |  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
5/23/201117.2217.2617.0617.063,000
5/20/201117.3417.5617.2617.355,943
5/19/201117.4217.4217.2117.364,398
5/18/201117.1817.2516.9617.2311,900
5/17/201116.8017.1116.7516.9312,345
5/16/201117.1117.3316.8016.805,266
5/13/201116.9417.1716.8016.8516,597
5/12/201117.4217.4216.8016.8132,704
5/11/201116.1017.4116.1017.1487,674
5/10/201116.2016.2016.1916.202,600
5/9/201116.1216.2315.9016.184,489
5/6/201116.0016.2816.0016.172,300
5/5/201116.0516.1015.9015.903,692
5/4/201116.2816.2816.0316.031,400
5/3/201116.6016.6716.3716.533,500
5/2/201117.0517.0516.6316.64600
4/29/201116.9917.5816.7516.9914,342
4/28/201116.9517.0116.9416.9413,100
4/27/201116.9916.9916.9916.990
4/26/201117.0317.1516.9916.991,500
4/25/201117.4017.4016.8716.882,760
4/21/201116.7017.0116.4316.982,000
4/20/201117.0917.0916.8116.811,383
4/19/201116.7616.7716.7016.704,582
4/18/201116.8116.8116.4116.583,750
4/15/201116.3916.5816.3916.58683
4/14/201116.0416.3416.0416.342,167
4/13/201116.0416.0416.0416.040
4/12/201116.0916.1516.0416.04400
4/11/201116.0916.1616.0816.08697
4/8/201116.1016.1016.0316.04400
4/7/201116.3016.3716.2716.272,900
4/6/201116.4816.4816.4816.480
4/5/201116.2616.6316.2616.484,199
4/4/201116.0116.0716.0116.071,000
4/1/201116.2416.5216.1516.16600
3/31/201116.1316.1316.0716.07400
3/30/201115.9716.0815.9216.082,300
3/29/201116.0516.1616.0516.052,700
3/28/201116.0016.3116.0016.31300
3/25/201115.7215.8715.7215.87806
3/24/201115.6115.6115.6115.61100
3/23/201115.7215.7215.6215.651,300
3/22/201115.5915.7715.5715.675,884
3/21/201115.4215.6915.4215.648,764
3/18/201115.8515.9515.1815.188,402
3/17/201115.5615.8915.3915.898,161
3/16/201115.8315.9115.6815.704,200
3/15/201116.0716.2815.7716.041,700
3/14/201115.8616.0315.8616.033,100
3/11/201116.1516.1515.9616.053,214
3/10/201116.0316.0515.9516.052,700
3/9/201116.0916.3316.0216.021,100
3/8/201115.9816.2815.9816.19600
3/7/201115.9515.9515.8215.824,000
3/4/201116.0316.1715.9916.171,566
3/3/201116.1216.3216.1016.101,450
3/2/201115.9916.0415.9516.041,140
3/1/201116.2416.2516.2216.22600
2/28/201116.2416.5216.2416.50895
2/25/201115.9816.3015.8516.231,200
2/24/201115.9515.9615.8215.913,927
2/23/201116.1116.1115.9815.98500
2/22/201115.9816.5515.8316.214,996
2/18/201116.1316.1315.9616.08600
2/17/201115.9616.0115.9415.952,116
2/16/201116.1316.1615.8715.8719,106
2/15/201116.3816.3816.2516.252,027
2/14/201116.4316.4516.3416.351,139
2/11/201116.2916.2916.2916.290
2/10/201116.2516.2916.2516.291,086
2/9/201116.2516.3816.2516.252,000
2/8/201116.2716.3216.2516.321,898
2/7/201116.0716.3416.0716.341,069
2/4/201116.3216.3216.0516.102,996
2/3/201116.2916.2916.1916.19600
2/2/201116.1216.7016.1216.38700
2/1/201116.2116.5016.0116.0516,245
1/31/201116.4016.5616.0116.2413,084
1/28/201116.4716.5316.1316.397,565
1/27/201116.7616.9416.6016.674,200
1/26/201116.5016.6216.5016.611,328
1/25/201116.2916.7216.2916.631,888
1/24/201116.1716.5316.1016.252,217
1/21/201116.2116.2116.0116.011,000
1/20/201116.2816.3116.1216.121,070
1/19/201116.3416.7616.1416.283,021
1/18/201116.2116.4316.0516.434,310
1/14/201116.2316.2316.2116.21225
1/13/201115.8316.1915.8316.191,320
1/12/201116.0116.0115.9015.90300
1/11/201115.8515.9715.7515.973,384
1/10/201115.8915.9515.7715.954,274
1/7/201116.0816.0815.8416.011,400
1/6/201116.1116.2316.0816.172,125
1/5/201116.3316.3616.1116.36755
1/4/201116.9516.9516.3616.361,400
1/3/201116.6716.9916.6716.951,015
12/31/201016.8316.8316.6116.612,248
12/30/201016.9016.9216.6716.921,200
Trading Center