Urstadt Biddle Properties Inc (NY: UBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.77	14.95	14.61	14.75	2,492	-0.21(-1.41%)
Jan 30, 2020	15.65	15.65	14.52	14.96	12,447	-0.72(-4.62%)
Jan 29, 2020	15.68	15.68	15.68	15.68	490	-0.19(-1.17%)
Jan 28, 2020	15.93	16.01	15.78	15.87	1,387	+0.04(+0.27%)
Jan 27, 2020	16.21	16.21	15.82	15.82	2,528	-0.19(-1.16%)
Jan 24, 2020	16.01	16.01	16.01	16.01	118	+0.00(+0.00%)
Jan 23, 2020	15.97	16.07	15.97	16.01	3,624	+0.04(+0.26%)
Jan 22, 2020	15.98	16.03	15.97	15.97	2,397	-0.02(-0.11%)
Jan 21, 2020	16.19	16.19	15.98	15.98	1,087	-0.12(-0.76%)
Jan 17, 2020	16.04	16.11	16.04	16.11	1,780	+0.13(+0.84%)
Jan 16, 2020	15.81	16.07	15.81	15.97	1,008	-0.08(-0.49%)
Jan 15, 2020	16.05	16.05	16.02	16.05	2,600	+0.27(+1.72%)
Jan 14, 2020	15.82	15.96	15.78	15.78	2,000	-0.05(-0.34%)
Jan 13, 2020	15.84	15.84	15.84	15.84	269	-0.12(-0.73%)
Jan 10, 2020	15.95	15.95	15.95	15.95	118	+0.00(+0.00%)
Jan 09, 2020	15.95	15.95	15.95	15.95	206	-0.17(-1.05%)
Jan 08, 2020	16.01	16.12	15.93	16.12	1,774	+0.11(+0.68%)
Jan 07, 2020	16.09	16.09	16.01	16.01	939	-0.22(-1.35%)
Jan 06, 2020	16.12	16.23	16.12	16.23	771	+0.21(+1.32%)
Jan 03, 2020	16.39	16.39	16.02	16.02	2,966	-0.48(-2.94%)
Jan 02, 2020	16.30	16.50	16.30	16.50	2,640	-0.03(-0.18%)
Dec 31, 2019	16.29	16.53	16.21	16.53	5,889	+0.32(+2.00%)
Dec 30, 2019	16.14	16.23	16.14	16.21	1,594	+0.04(+0.26%)
Dec 27, 2019	16.07	16.17	16.07	16.17	1,682	+0.05(+0.28%)
Dec 26, 2019	16.22	16.22	16.12	16.12	897	+0.21(+1.34%)
Dec 24, 2019	15.91	15.91	15.91	15.91	360	+0.26(+1.64%)
Dec 23, 2019	15.81	15.81	15.62	15.65	1,206	-0.35(-2.18%)
Dec 20, 2019	15.81	16.00	15.81	16.00	3,605	+0.19(+1.21%)
Dec 19, 2019	15.89	15.89	15.81	15.81	711	+0.12(+0.80%)
Dec 18, 2019	15.57	15.68	15.57	15.68	712	+0.10(+0.64%)
Dec 17, 2019	15.68	15.68	15.40	15.58	2,830	-0.06(-0.37%)
Dec 16, 2019	15.64	15.64	15.64	15.64	518	+0.12(+0.80%)
Dec 13, 2019	15.60	15.73	15.52	15.52	2,764	-0.30(-1.89%)
Dec 12, 2019	16.15	16.34	15.82	15.82	1,640	-0.28(-1.76%)
Dec 11, 2019	16.18	16.25	16.10	16.10	1,049	-0.15(-0.92%)
Dec 10, 2019	16.06	16.27	16.06	16.25	1,210	+0.23(+1.45%)
Dec 09, 2019	16.02	16.02	16.02	16.02	320	+0.04(+0.26%)
Dec 06, 2019	15.98	15.98	15.98	15.98	240	-0.10(-0.62%)
Dec 05, 2019	16.07	16.07	16.07	16.07	306	+0.00(+0.00%)
Dec 04, 2019	16.11	16.12	16.07	16.07	776	-0.00(-0.01%)
Dec 03, 2019	16.22	16.22	16.08	16.08	778	-0.07(-0.40%)
Dec 02, 2019	16.13	16.25	16.02	16.14	5,612	+0.22(+1.41%)
Nov 29, 2019	15.86	15.92	15.86	15.92	1,201	+0.28(+1.81%)
Nov 27, 2019	15.63	15.71	15.63	15.63	3,845	-0.01(-0.06%)
Nov 26, 2019	15.49	15.68	15.49	15.64	1,145	+0.15(+0.97%)
Nov 25, 2019	15.48	15.49	15.48	15.49	912	+0.18(+1.20%)
Nov 22, 2019	15.48	15.49	15.30	15.31	1,322	-0.15(-0.97%)
Nov 21, 2019	15.53	15.82	15.46	15.46	3,213	-0.10(-0.64%)
Nov 20, 2019	15.84	15.88	15.56	15.56	3,701	-0.18(-1.16%)
Nov 19, 2019	15.44	15.74	15.28	15.74	1,854	+0.35(+2.27%)
Nov 18, 2019	15.52	15.52	15.39	15.39	1,552	-0.12(-0.80%)
Nov 15, 2019	15.56	15.56	15.50	15.52	2,403	+0.00(+0.00%)
Nov 14, 2019	15.52	15.52	15.31	15.52	1,055	+0.12(+0.76%)
Nov 13, 2019	15.40	15.40	15.40	15.40	1,252	-0.03(-0.22%)
Nov 12, 2019	15.55	15.55	15.43	15.43	849	-0.07(-0.48%)
Nov 11, 2019	15.75	15.75	15.51	15.51	1,111	-0.23(-1.48%)
Nov 08, 2019	15.78	15.78	15.73	15.74	961	-0.04(-0.26%)
Nov 07, 2019	15.61	15.93	15.53	15.78	5,409	+0.04(+0.24%)
Nov 06, 2019	15.93	15.93	15.75	15.75	1,665	-0.06(-0.40%)
Nov 05, 2019	15.81	15.81	15.81	15.81	151	+0.00(+0.00%)
Nov 04, 2019	15.68	15.81	15.68	15.81	1,021	+0.21(+1.33%)