UBA - Urstadt Biddle Properties Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201722.4722.8822.4122.5622.56101,600
Oct 13, 201722.5322.6422.3222.5722.5796,200
Oct 12, 201722.3322.4122.1722.3622.36107,600
Oct 11, 201722.0922.8722.0822.3622.36225,800
Oct 10, 201721.9622.0721.8722.0222.0289,700
Oct 09, 201722.0222.1221.8621.9121.9156,100
Oct 06, 201722.1522.1621.8321.9421.9471,600
Oct 05, 201721.9822.2921.9822.2122.2198,200
Oct 05, 20170.265 Dividend
Oct 04, 201722.0022.1721.8922.1521.8891,500
Oct 03, 201721.9822.0021.8321.9821.72150,800
Oct 02, 201721.7621.9421.4921.9321.67160,700
Sep 29, 201722.0022.0321.6121.7021.44198,600
Sep 28, 201721.9322.0721.6622.0721.81257,500
Sep 27, 201722.1022.1921.7921.9421.68464,600
Sep 26, 201721.8422.1721.6922.0921.83167,300
Sep 25, 201721.5821.8421.5621.7821.52100,300
Sep 22, 201721.7721.8421.4221.5221.2694,000
Sep 21, 201721.7121.9821.6421.6921.4378,200
Sep 20, 201721.6821.9521.5621.7621.50122,000
Sep 19, 201721.9122.0621.4821.5621.30103,300
Sep 18, 201722.0022.0021.8421.9321.6794,600
Sep 15, 201721.7521.9921.5521.9921.73322,400
Sep 14, 201721.4721.7121.4221.6921.4371,100
Sep 13, 201721.4921.5121.2121.4921.2374,100
Sep 12, 201721.7921.8221.2821.4121.1583,200
Sep 11, 201721.0421.9220.8321.7621.50187,000
Sep 08, 201720.9321.0120.7020.9220.6797,500
Sep 07, 201720.8520.9220.6020.9020.6537,000
Sep 06, 201720.8121.0320.7620.8220.5750,600
Sep 05, 201720.8920.9920.6720.7920.5451,400
Sep 01, 201720.6420.9220.6420.8820.6343,600
Aug 31, 201720.4720.7920.4620.6820.43118,700
Aug 30, 201720.3220.5120.2120.4620.2252,200
Aug 29, 201720.4620.5420.3220.3320.0981,300
Aug 28, 201720.6920.7020.4220.5220.2760,400
Aug 25, 201720.5020.7620.4120.6520.4063,200
Aug 24, 201720.6420.8320.4720.4820.2349,600
Aug 23, 201720.4320.6620.3820.5220.2776,800
Aug 22, 201720.6420.6720.4720.5320.2837,600
Aug 21, 201720.4020.6420.2720.6020.3561,900
Aug 18, 201720.3620.4420.2220.3120.07147,600
Aug 17, 201720.6220.7720.5120.5220.2786,300
Aug 16, 201720.5620.8120.5220.6120.3662,600
Aug 15, 201720.7120.8620.3820.5220.2744,100
Aug 14, 201720.5020.9320.3720.8520.6083,600
Aug 11, 201721.1321.4120.4720.5820.33133,200
Aug 10, 201721.2321.3921.1121.2621.01111,500
Aug 09, 201721.1421.5520.9721.3021.05132,900
Aug 08, 201720.9721.2820.9421.1520.90104,700
Aug 07, 201721.1121.1120.9221.0720.8297,100
Aug 04, 201721.0121.1720.9321.1120.8694,600
Aug 03, 201721.0021.1420.8821.0220.77114,000
Aug 02, 201721.2221.2220.8621.0020.75220,600
Aug 01, 201720.9921.2920.9721.2320.9888,900
Jul 31, 201721.0621.0620.8220.9420.69231,500
Jul 28, 201721.0621.1920.8421.0220.77146,500
Jul 27, 201720.8221.1720.7021.1220.87121,500
Jul 26, 201720.6920.8920.6620.8620.6143,100
Jul 25, 201720.4920.7120.3520.7020.45134,500
Jul 24, 201720.8520.8520.4020.5420.29189,800
Jul 21, 201720.8320.9020.5720.8620.61360,200
Jul 20, 201720.5920.6820.5120.5820.33152,200
Jul 19, 201720.5820.5920.3320.4820.23128,700
Jul 18, 201720.5120.5720.3620.5320.28116,400
Jul 17, 201720.3720.6120.2420.4920.24305,400
Jul 14, 201720.1820.3820.0720.3620.12164,200
Jul 13, 201720.0720.1119.8820.0319.79119,000
Jul 12, 201719.9920.3219.9020.0419.80231,800
Jul 11, 201719.9620.0219.7319.9919.75208,400
Jul 10, 201719.9820.0019.8219.9919.75153,500
Jul 07, 201719.7720.0219.6920.0019.76105,300
Jul 06, 201719.9319.9619.6819.8619.62180,800
Jul 05, 201720.4620.5319.6619.9419.70183,800
Jul 03, 201720.0220.5519.9120.4720.2391,000
Jun 30, 201720.1620.2019.7319.8019.56158,800
Jun 29, 201719.8920.0919.6920.0319.79198,300
Jun 28, 201719.5619.9619.4819.8919.65146,100
Jun 28, 20170.265 Dividend
Jun 27, 201719.4019.7219.4019.6119.11183,500
Jun 26, 201719.5019.5619.4519.4818.99324,700
Jun 23, 201719.4019.6019.3619.4518.96685,500
Jun 22, 201719.5119.7319.3919.4618.97134,500
Jun 21, 201719.4919.7119.4019.4818.99116,400
Jun 20, 201719.5919.6619.4219.5819.08136,100
Jun 19, 201720.0020.0019.5619.6519.15183,300
Jun 16, 201720.1620.2019.9120.0219.51230,100
Jun 15, 201720.0720.4220.0720.2719.76106,300
Jun 14, 201720.3220.4120.0720.2119.70133,800
Jun 13, 201720.0020.2819.7320.2019.69213,400
Jun 12, 201719.4420.2419.2319.9619.45306,000
Jun 09, 201719.2019.4919.0219.2918.80231,700
Jun 08, 201719.2619.2919.0119.0618.5890,900
Jun 07, 201718.9919.2918.8919.1518.6795,000
Jun 06, 201718.8719.1318.6818.9918.51127,900
Jun 05, 201718.8819.0318.7518.8918.41115,100
Jun 02, 201718.9819.2718.9118.9218.4492,600
Jun 01, 201718.6818.9618.5818.8818.40142,900
May 31, 201718.6818.7618.5018.7218.25136,800
May 30, 201718.9818.9818.6518.6618.1969,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...