$17.90 -0.10 (%) Urstadt Biddle Properties Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
4/11/201417.7017.7317.6817.73600
4/10/201417.5517.6117.5217.61650
4/9/201417.7817.7817.6017.60933
4/8/201417.5217.7417.5017.693,027
4/7/201417.7117.7117.7117.71535
4/4/201417.7617.7617.7617.76280
4/3/201417.8017.9017.7017.842,500
4/2/201417.7818.0017.7817.995,080
4/1/201417.6317.7917.6017.78901
3/31/201417.6717.7917.5617.741,073
3/28/201417.7717.8017.4517.632,230
3/27/201417.6617.6717.6617.671,003
3/26/201417.4417.7117.4417.71746
3/25/201417.5317.5717.5317.57528
3/24/201417.6317.6517.5517.55909
3/21/201417.5617.7017.5617.702,115
3/20/201417.4017.4017.4017.40195
3/19/201417.6117.6117.4517.451,145
3/18/201417.5317.5317.5317.539
3/17/201417.4817.5417.4817.53647
3/14/201417.4717.5217.4717.47806
3/13/201417.6717.7017.3517.562,279
3/12/201417.5317.6017.5317.56607
3/11/201417.3517.4817.3517.48202
3/10/201417.3917.5517.2417.241,128
3/7/201417.5617.6817.4417.55815
3/6/201417.6517.6517.5617.57500
3/5/201417.7917.7917.5717.691,292
3/4/201417.0917.5717.0917.571,853
3/3/201416.6617.0016.5016.9910,589
2/28/201416.8816.8816.8616.88630
2/27/201416.6716.8416.5316.53700
2/26/201416.5716.7316.5716.73300
2/25/201416.4216.4716.4216.47724
2/24/201416.6416.6816.6416.681,248
2/21/201416.5516.5516.5516.55100
2/20/201416.1316.3316.1316.332,900
2/19/201416.4516.4616.4516.45819
2/18/201416.2816.2816.2816.28156
2/14/201416.1816.1816.1816.18100
2/13/201416.1716.1716.1716.1735
2/12/201416.3516.3516.1716.17600
2/11/201416.0016.2415.9816.103,182
2/10/201416.0016.0015.8715.87822
2/7/201415.7616.0015.7616.001,595
2/6/201415.7015.9315.6415.932,691
2/5/201415.8515.8615.7315.74451
2/4/201415.7716.0015.7716.002,616
2/3/201416.0016.0015.6415.644,448
1/31/201415.7315.9815.7315.801,112
1/30/201415.7515.7915.7515.79203
1/29/201415.8315.8315.5715.578,223
1/28/201415.5215.8915.5015.893,179
1/27/201415.6515.6615.5915.641,486
1/24/201415.7215.7915.5515.755,050
1/23/201415.7515.7515.7015.73803
1/22/201415.9816.0015.8315.912,383
1/21/201416.0516.2215.9516.002,492
1/17/201416.0516.0515.9015.952,412
1/16/201416.0516.0515.8515.852,007
1/15/201415.8515.8515.8515.85147
1/14/201415.7015.8515.7015.852,918
1/13/201415.7215.7515.5115.664,408
1/10/201415.5615.5615.5015.50712
1/9/201415.5015.7115.3215.392,846
1/8/201415.8015.8015.5615.59843
1/7/201415.6715.6715.6715.67244
1/6/201415.7515.7515.7515.75572
1/3/201415.3915.7515.3915.723,816
1/2/201415.6715.7415.5515.604,176
12/31/201315.6015.8915.5915.856,470
12/30/201315.9115.9915.9015.992,414
12/27/201315.9616.0615.8115.91707
12/26/201316.0516.0816.0016.08465
12/24/201315.7815.7815.7315.73516
12/23/201316.0016.0415.9115.911,159
12/20/201315.7516.1115.7516.111,244
12/19/201315.7115.7415.7115.74899
12/18/201315.6515.9615.6515.96534
12/17/201315.3315.7515.3315.692,515
12/16/201315.5215.5415.5215.52505
12/13/201315.5115.5415.5015.521,659
12/12/201315.7715.7815.5015.502,102
12/11/201316.0016.0015.7515.76800
12/10/201316.1716.1716.1716.17122
12/9/201316.1716.3616.1116.354,682
12/6/201316.0016.2016.0016.201,512
12/5/201315.9015.9015.8015.801,600
12/4/201315.6915.8415.6015.641,092
12/3/201315.9015.9015.8515.85400
12/2/201316.2116.2115.8015.803,493
11/29/201316.2316.2416.2116.241,140
11/27/201316.2916.5016.2116.343,050
11/26/201316.2716.2716.2116.21750
11/25/201316.2516.3916.2516.39900
11/22/201315.6716.2015.6716.201,741
11/21/201316.2816.3115.7415.944,116
11/20/201316.0916.1015.9215.92950
11/19/201316.1216.1216.0516.05792
11/18/201316.0616.2515.9316.242,400
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center