UBA - Urstadt Biddle Properties Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201822.0522.5521.9022.5022.5087,106
Jul 18, 201822.1622.2621.8622.0522.0551,300
Jul 17, 201822.4822.6622.1522.2122.21116,200
Jul 16, 201822.3322.5322.1722.4322.4387,700
Jul 13, 201822.5022.7422.3922.3922.3954,400
Jul 12, 201822.5022.6322.2722.5122.5158,100
Jul 11, 201822.4522.6522.3922.4822.4886,800
Jul 10, 201822.6622.8322.4422.5022.50126,600
Jul 09, 201822.8022.8922.5422.6722.6759,700
Jul 06, 201822.7622.9322.7222.8422.84100,200
Jul 05, 201822.3222.7522.1922.7222.72145,900
Jul 05, 20180.27 Dividend
Jul 03, 201822.4222.7422.3322.5322.2643,600
Jul 02, 201822.6022.9122.0822.4522.1895,600
Jun 29, 201822.6422.8522.4422.6322.36175,000
Jun 28, 201822.6422.8622.2522.7122.44124,900
Jun 27, 201822.8622.9122.6422.6622.3993,000
Jun 26, 201822.8123.1422.6222.8322.56140,200
Jun 25, 201822.9323.0622.7922.8222.55102,700
Jun 22, 201822.5723.1522.4222.9322.66283,600
Jun 21, 201822.4522.5822.2822.4922.22194,300
Jun 20, 201822.3022.5422.2122.4522.18188,300
Jun 19, 201822.1522.5922.0522.3322.06152,300
Jun 18, 201821.8922.5121.7822.1921.92180,500
Jun 15, 201821.8922.2721.8121.8521.59321,500
Jun 14, 201821.8421.9121.6121.8521.59134,600
Jun 13, 201822.0222.1421.7321.7721.5186,400
Jun 12, 201822.1622.4721.8821.9721.71218,000
Jun 11, 201821.8722.4921.8722.2621.99325,800
Jun 08, 201822.0322.1921.8421.8521.5960,500
Jun 07, 201822.2622.4322.0122.0521.7957,800
Jun 06, 201822.0122.3221.9722.2722.00106,000
Jun 05, 201822.2022.2421.9822.0421.78115,500
Jun 04, 201822.0022.2221.8922.2021.9378,100
Jun 01, 201821.9022.1521.6721.9421.6880,900
May 31, 201821.8822.1121.7521.8521.5999,900
May 30, 201821.6822.0021.6621.8521.5981,900
May 29, 201821.4321.7021.3321.6521.3980,900
May 25, 201821.4421.6021.3921.5421.2850,700
May 24, 201821.3921.6621.1521.4121.1572,200
May 23, 201821.2421.6021.2221.4221.1669,200
May 22, 201820.8821.2620.7421.1920.9456,500
May 21, 201820.4721.0020.3220.8620.6161,300
May 18, 201820.5020.5520.3320.4020.16158,600
May 17, 201820.3820.5620.2920.3920.1549,100
May 16, 201820.3620.5220.1920.4120.1782,700
May 15, 201820.3620.5320.2120.2319.99100,300
May 14, 201820.7220.7720.3920.4820.2353,700
May 11, 201821.1621.1620.6620.6720.4256,700
May 10, 201821.0021.1620.9421.0920.8458,600
May 09, 201820.5021.0020.4820.9420.6973,500
May 08, 201820.5520.6020.3220.5620.3143,500
May 07, 201820.3420.7020.3020.5520.3056,700
May 04, 201820.0720.4420.0720.3420.1040,300
May 03, 201820.2220.3420.1020.1219.8854,600
May 02, 201820.1120.3319.8120.1419.9092,200
May 01, 201819.8620.0919.7120.0519.8159,600
Apr 30, 201819.9120.1019.8119.8719.6371,100
Apr 27, 201819.5619.9419.5619.8919.6543,300
Apr 26, 201819.4119.6619.4119.5419.3156,500
Apr 25, 201819.4119.6519.2619.3519.12140,200
Apr 24, 201819.3119.6119.2319.5119.2861,700
Apr 23, 201819.3819.5019.2219.3119.0855,600
Apr 20, 201819.6719.7119.3519.3919.1648,100
Apr 19, 201820.0220.0219.6519.7019.4650,700
Apr 18, 201820.1420.2420.0120.0219.7879,000
Apr 17, 201820.1420.3419.9720.0519.81186,700
Apr 16, 201819.8820.1819.8020.0619.8277,100
Apr 13, 201819.8719.8819.6319.8219.5853,600
Apr 12, 201820.2220.2219.6919.7419.5087,500
Apr 11, 201820.0020.2420.0020.1519.9161,700
Apr 10, 201819.8520.0319.5320.0019.76114,500
Apr 09, 201819.7119.9519.5619.8019.5661,400
Apr 06, 201819.7919.9419.6519.6919.4552,600
Apr 05, 201819.8519.9119.6719.8319.5957,400
Apr 04, 201819.4519.8819.4519.7819.5499,900
Apr 03, 201819.2019.5319.0019.5019.2797,500
Apr 02, 201819.2519.4519.0319.1618.9378,600
Mar 29, 201819.5319.5719.1819.3019.07130,100
Mar 29, 20180.27 Dividend
Mar 28, 201819.3519.8819.3519.7219.2295,900
Mar 27, 201819.1419.4618.6619.3018.81120,400
Mar 26, 201819.2819.2818.9019.0918.6092,300
Mar 23, 201819.3419.5019.1019.1018.6191,600
Mar 22, 201819.0519.5219.0119.2718.7883,300
Mar 21, 201819.1919.2319.0019.1318.6475,700
Mar 20, 201819.4519.8119.1419.1818.6958,400
Mar 19, 201819.3619.4619.1519.4418.94117,500
Mar 16, 201819.2519.5619.0919.4018.91427,900
Mar 15, 201819.1719.2319.0019.2218.7394,300
Mar 14, 201819.1719.3519.0519.0918.60100,900
Mar 13, 201818.9919.2318.5119.0818.5988,100
Mar 12, 201818.3018.9518.2118.9018.42104,100
Mar 09, 201818.3018.3017.9318.2017.7473,100
Mar 08, 201818.4918.5318.1818.3217.8549,000
Mar 07, 201818.1118.4917.9818.4517.9879,700
Mar 06, 201818.0018.2217.5318.1917.7376,400
Mar 05, 201817.7518.2717.7517.9217.4668,200
Mar 02, 201817.7217.9117.6717.8317.3874,200
Mar 01, 201817.4818.0717.4517.8717.4199,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...