Urstadt Biddle Properties Inc $17.52

down 0.00


24/4/2014 06:40 PM  |  NYSE : UBP  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBP historical data

Date Open High Low Close Volume
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
12/29/201016.7116.8816.4916.866,089
12/28/201016.7216.7416.2616.735,373
12/27/201015.7016.6815.7016.6811,774
12/23/201016.5816.5916.4916.551,300
12/22/201015.6916.6215.6916.344,087
12/21/201016.3316.3316.0516.05272
12/20/201015.9916.3215.8316.215,798
12/17/201016.1616.3715.6415.6413,663
12/16/201016.1516.1516.0116.15600
12/15/201016.3016.3116.0016.002,126
12/14/201016.5116.5116.3016.301,850
12/13/201016.5316.5316.3016.501,242
12/10/201016.2716.3116.2516.313,870
12/9/201016.4116.4316.1316.132,100
12/8/201016.2916.3416.2916.301,292
12/7/201016.1316.2916.1316.291,300
12/6/201016.4516.4516.0216.131,695
12/3/201016.1516.1515.9416.08783
12/2/201014.9914.9914.9914.990
12/1/201015.5016.1515.5016.151,737
11/30/201015.8816.0015.7615.841,730
11/29/201016.2316.3315.9016.097,126
11/26/201014.7714.7714.7714.770
11/24/201016.1716.4916.1716.474,172
11/23/201016.0516.0516.0116.01300
11/22/201016.1516.1516.1316.13300
11/19/201016.8416.8416.1916.293,260
11/18/201016.4816.8216.4816.484,100
11/17/201016.2316.2316.2316.23200
11/16/201017.1117.1116.4216.42600
11/15/201017.1117.1117.1117.11594
11/12/201017.1017.1117.0817.11700
11/11/201016.8317.0816.7917.08950
11/10/201016.9516.9516.8216.82200
11/9/201017.0417.0516.9516.95600
11/8/201017.4517.4517.0217.21600
11/5/201017.4417.4717.1317.232,400
11/4/201017.2017.2517.0517.25500
11/3/201016.8516.9916.8516.991,397
11/2/201016.4616.8316.4616.831,633
11/1/201016.2816.5016.2816.322,700
10/29/201016.3016.6716.2916.493,902
10/28/201016.7116.7416.3416.404,392
10/27/201016.7016.7016.7016.700
10/26/201016.3916.7016.3916.70520
10/25/201016.7516.8216.7316.73700
10/22/201016.8016.8016.5116.641,300
10/21/201016.6816.6816.4016.511,990
10/20/201016.7116.7516.7116.75500
10/19/201016.8216.8316.5016.50900
10/18/201016.8316.8516.7416.75945
10/15/201016.6416.8516.5816.624,087
10/14/201016.2516.5616.2516.562,100
10/13/201016.1116.3516.1016.352,500
10/12/201016.0316.0815.9816.051,650
10/11/201016.2316.2615.7516.049,996
10/8/201016.1916.2816.0816.28900
10/7/201016.2616.4315.5116.0710,033
10/6/201015.9216.0515.9216.051,092
10/5/201015.7216.0515.7216.056,301
10/4/201015.4515.6715.4515.67330
10/1/201015.5815.7415.5415.601,602
9/30/201015.8815.8915.5415.751,514
9/29/201015.7615.7615.7615.76100
9/28/201015.6715.8615.5015.862,320
9/27/201016.0316.0315.8615.99639
9/24/201015.8115.8115.8115.810
9/23/201015.9015.9015.8115.81200
9/22/201015.9515.9515.9515.950
9/21/201015.9916.0515.9515.95800
Trading Center