Urstadt Biddle Properties Inc $17.45

down 0.00


18/9/2014 02:59 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
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
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
Trading Center