$17.85 0.00 (%) Urstadt Biddle Properties Inc - NYSE

Oct. 29, 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
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
6/24/201117.0017.1316.9617.0028,300
6/23/201117.0017.1216.9616.9910,597
6/22/201117.0017.1617.0017.005,219
6/21/201117.0017.2016.9617.0012,307
6/20/201116.9316.9816.8316.83600
6/17/201116.9417.0116.8017.011,357
6/16/201116.8917.0516.7617.053,738
6/15/201116.6716.8916.6516.896,685
6/14/201116.3316.8316.3316.726,437
6/13/201116.7716.7716.3316.487,252
6/10/201117.2017.2316.5116.6022,658
6/9/201117.2817.4617.0017.166,264
6/8/201117.3717.4817.2217.338,150
6/7/201117.4317.5917.2517.2716,388
6/6/201117.0517.3917.0517.337,435
6/3/201117.3317.3317.0517.052,326
6/2/201117.5517.5917.4017.406,678
6/1/201117.5918.1217.5017.608,938
5/31/201117.4617.6517.2817.546,043
5/27/201117.4817.5617.2117.336,360
5/26/201117.5217.5217.3117.475,742
5/25/201117.2617.4817.2617.358,163
5/24/201117.0117.6317.0117.2726,491
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
Trading Center