U.S. Markets closed

Urstadt Biddle Properties Inc. (UBP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.350.00 (0.00%)
At close: 10:59AM EDT
People also watch
UBABFSRPTUMHAKR
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201718.3518.6018.3518.3518.353,004
Jul 26, 201717.7518.5817.7518.3518.355,900
Jul 25, 201717.7317.7417.7017.7017.701,000
Jul 24, 201718.4818.4818.1018.1018.101,400
Jul 21, 201717.9318.6917.6618.5018.505,200
Jul 20, 201717.8717.9017.7817.7817.78400
Jul 19, 201717.6617.9417.5117.6117.617,200
Jul 18, 201717.5517.9417.5317.6017.601,500
Jul 17, 201717.6617.9917.3717.9617.96800
Jul 14, 201717.4817.6817.4817.6817.681,100
Jul 13, 201717.3517.6217.2017.6217.621,100
Jul 12, 201717.3417.3417.3417.3417.34-
Jul 11, 201717.0317.4117.0017.3417.3410,700
Jul 10, 201717.5017.5017.1517.2017.202,000
Jul 07, 201717.4317.4317.0717.2517.25900
Jul 06, 201717.3617.5017.3617.4317.43500
Jul 05, 201717.3317.4317.3317.4217.42700
Jul 03, 201717.4817.4817.4317.4317.43400
Jun 30, 201717.0317.3517.0217.2517.252,500
Jun 29, 201717.2717.7816.9617.7817.782,500
Jun 28, 201717.1817.3016.9616.9616.962,700
Jun 28, 20170.235 Dividend
Jun 27, 201717.2317.4217.2317.3217.092,700
Jun 26, 201717.3217.3217.1617.2216.992,700
Jun 23, 201717.5817.5817.2217.5217.28900
Jun 22, 201717.2517.2617.1217.2517.021,000
Jun 21, 201717.2217.4817.2217.2517.02900
Jun 20, 201717.2717.4817.1217.4817.243,600
Jun 19, 201718.1418.1417.1017.3817.146,200
Jun 16, 201718.7418.7417.8117.8617.6249,100
Jun 15, 201718.1818.9118.1818.8718.617,200
Jun 14, 201718.4418.5918.2618.2918.0410,800
Jun 13, 201718.2318.6518.0218.5718.327,500
Jun 12, 201717.7518.2517.7518.2518.009,400
Jun 09, 201717.5517.8017.4317.6317.398,500
Jun 08, 201717.3917.7517.0517.5817.349,900
Jun 07, 201717.4417.4817.2317.3617.129,500
Jun 06, 201717.1517.1516.7817.1016.876,400
Jun 05, 201716.7317.2516.5317.1016.8717,900
Jun 02, 201716.5316.5316.4616.4616.242,200
Jun 01, 201716.2216.3116.0616.2115.994,000
May 31, 201716.2816.3216.2816.2816.061,500
May 30, 201716.9416.9416.4716.5216.302,300
May 26, 201716.5116.6616.5116.5216.304,500
May 25, 201716.4216.4216.4216.4216.20500
May 24, 201716.2516.2516.2316.2316.01800
May 23, 201716.1416.4016.0116.1215.905,700
May 22, 201716.3816.6116.2516.3416.121,000
May 19, 201715.7916.2915.7616.2916.07600
May 18, 201715.9216.2115.8915.9915.776,600
May 17, 201716.2016.3515.8415.9215.7020,400
May 16, 201716.5016.5116.2016.2015.987,700
May 15, 201716.7116.7116.5516.5616.341,900
May 12, 201716.5216.5716.5016.5116.293,900
May 11, 201716.5716.6516.5016.6216.394,800
May 10, 201716.6917.0416.6916.8916.669,200
May 09, 201716.6516.6516.5716.6216.39500
May 08, 201716.7916.7916.5216.5216.301,900
May 05, 201716.5516.6116.5116.5716.355,900
May 04, 201717.1617.1616.5516.5616.344,500
May 03, 201716.9117.2916.8517.1716.9419,200
May 02, 201716.8517.0616.8216.9416.714,200
May 01, 201716.7316.9416.7316.9016.671,800
Apr 28, 201716.8416.9116.7516.7516.524,800
Apr 27, 201717.0217.1117.0217.1116.88400
Apr 26, 201716.9317.2416.8017.1416.912,200
Apr 25, 201716.8017.2216.8017.2216.993,900
Apr 24, 201717.0317.0916.8916.9816.757,300
Apr 21, 201716.8517.1016.8017.0916.861,900
Apr 20, 201716.8617.2116.8617.2116.981,900
Apr 19, 201717.0517.2516.9017.1316.903,200
Apr 18, 201717.3617.3616.9316.9616.734,000
Apr 17, 201717.1417.3517.1417.3517.111,100
Apr 13, 201717.0517.0516.8916.9316.704,500
Apr 12, 201717.3017.3017.3017.3017.07-
Apr 11, 201717.4517.6917.0017.3017.0712,400
Apr 10, 201717.1817.3017.1817.3017.07200
Apr 07, 201717.3017.3017.3017.3017.07-
Apr 06, 201717.1517.3017.1517.3017.07800
Apr 05, 201717.2217.2417.2117.2216.993,300
Apr 04, 201716.9017.1416.8917.1416.91500
Apr 03, 201716.8616.8616.8616.8616.63200
Mar 31, 201717.2517.2517.1817.1816.95500
Mar 30, 201717.0117.0117.0017.0016.77300
Mar 30, 20170.235 Dividend
Mar 29, 201717.2017.3617.1017.1316.674,500
Mar 28, 201717.0417.2517.0417.1416.682,200
Mar 27, 201717.2017.2317.0717.0716.614,100
Mar 24, 201717.3017.3017.0317.2016.731,100
Mar 23, 201717.2717.2716.9917.0016.541,600
Mar 22, 201717.1817.1816.9316.9316.472,400
Mar 21, 201717.1717.4417.1717.3716.90800
Mar 20, 201717.3617.3617.3617.3616.89-
Mar 17, 201717.1817.3617.1117.3616.892,400
Mar 16, 201716.5417.3916.5417.0016.547,900
Mar 15, 201716.3316.6116.3316.5716.123,500
Mar 14, 201716.2616.3316.2616.3315.891,300
Mar 13, 201716.6316.6315.9516.2915.856,300
Mar 10, 201716.5116.5316.3116.4115.972,800
Mar 09, 201716.7516.7516.2116.2115.771,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...