Urstadt Biddle Properties Inc (NY: UBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.22	13.38	13.06	13.06	3,196	-0.16(-1.21%)
Nov 29, 2018	13.21	13.33	13.21	13.22	1,747	-0.18(-1.38%)
Nov 28, 2018	13.16	13.41	13.16	13.41	1,244	+0.20(+1.48%)
Nov 27, 2018	13.21	13.21	13.21	13.21	129	+0.00(+0.00%)
Nov 26, 2018	13.16	13.37	13.00	13.21	3,753	+0.30(+2.30%)
Nov 23, 2018	13.14	13.14	12.91	12.91	5,753	-0.23(-1.73%)
Nov 21, 2018		13.14	13.14	13.14	0	+0.03(+0.24%)
Nov 20, 2018	13.11	13.11	13.11	13.11	136	-0.23(-1.70%)
Nov 19, 2018	13.41	13.41	13.34	13.34	400	+0.05(+0.35%)
Nov 16, 2018	13.23	13.38	13.23	13.29	1,789	-0.09(-0.70%)
Nov 15, 2018	13.38	13.38	13.38	13.38	474	-0.15(-1.10%)
Nov 14, 2018	13.53	13.53	13.53	13.53	218	+0.00(+0.00%)
Nov 13, 2018	13.53	13.53	13.53	13.53	756	+0.00(+0.02%)
Nov 12, 2018	13.52	13.61	13.52	13.53	562	+0.22(+1.66%)
Nov 09, 2018	13.24	13.39	13.24	13.31	1,150	+0.07(+0.56%)
Nov 08, 2018	13.23	13.23	13.23	13.23	124	+0.00(+0.00%)
Nov 07, 2018	13.23	13.23	13.18	13.23	1,177	+0.01(+0.06%)
Nov 06, 2018	13.33	13.33	13.05	13.23	3,241	-0.09(-0.70%)
Nov 05, 2018	13.08	13.45	12.92	13.32	3,406	+0.29(+2.22%)
Nov 02, 2018	13.11	13.13	13.03	13.03	1,150	-0.23(-1.77%)
Nov 01, 2018	13.45	13.70	13.27	13.27	4,009	-0.08(-0.59%)
Oct 31, 2018	13.34	13.34	13.34	13.34	24	+0.00(+0.00%)
Oct 30, 2018	13.47	13.47	13.34	13.34	1,765	+0.09(+0.65%)
Oct 29, 2018	13.26	13.30	13.09	13.26	2,549	+0.03(+0.24%)
Oct 26, 2018	12.92	13.23	12.89	13.23	1,150	+0.03(+0.24%)
Oct 25, 2018	12.98	13.24	12.93	13.19	2,059	+0.01(+0.06%)
Oct 24, 2018	13.06	13.20	12.98	13.19	7,503	-0.27(-2.04%)
Oct 23, 2018	12.80	13.46	12.75	13.46	17,445	+0.41(+3.12%)
Oct 22, 2018	13.14	13.24	13.05	13.05	1,044	-0.02(-0.12%)
Oct 19, 2018	13.27	13.27	12.91	13.07	2,557	-0.13(-1.01%)
Oct 18, 2018	13.09	13.24	13.01	13.20	2,494	+0.15(+1.14%)
Oct 17, 2018	13.12	13.15	12.95	13.05	5,222	-0.06(-0.42%)
Oct 16, 2018	13.05	13.22	13.05	13.11	861	+0.33(+2.57%)
Oct 15, 2018	12.87	12.92	12.78	12.78	889	-0.23(-1.74%)
Oct 12, 2018	13.06	13.06	12.80	13.01	4,091	-0.06(-0.48%)
Oct 11, 2018	13.10	13.21	12.87	13.07	2,286	-0.15(-1.12%)
Oct 10, 2018	13.25	13.30	13.06	13.22	3,554	-0.13(-0.94%)
Oct 09, 2018	13.34	13.34	13.27	13.34	967	-0.02(-0.18%)
Oct 08, 2018	13.20	13.43	12.91	13.37	9,218	+0.16(+1.18%)
Oct 05, 2018	12.96	13.21	12.96	13.21	2,684	-0.02(-0.18%)
Oct 04, 2018	13.16	13.40	12.98	13.23	2,883	-0.05(-0.35%)
Oct 03, 2018	13.17	13.28	13.09	13.28	1,494	+0.06(+0.44%)
Oct 02, 2018	13.40	13.40	13.13	13.22	5,059	-0.08(-0.61%)
Oct 01, 2018	13.48	13.48	13.30	13.30	2,702	+0.02(+0.17%)
Sep 28, 2018	13.05	13.40	13.05	13.28	5,056	+0.29(+2.20%)
Sep 27, 2018	13.18	13.22	13.00	13.00	4,287	-0.09(-0.71%)
Sep 26, 2018	13.09	13.17	13.09	13.09	5,080	-0.02(-0.18%)
Sep 25, 2018	13.03	13.14	12.93	13.11	8,569	+0.08(+0.59%)
Sep 24, 2018	12.98	13.09	12.97	13.03	3,739	+0.23(+1.81%)
Sep 21, 2018	13.77	13.77	12.80	12.80	39,935	-0.62(-4.60%)
Sep 20, 2018	13.19	13.61	13.19	13.42	25,982	+0.15(+1.16%)
Sep 19, 2018	13.31	13.57	13.15	13.27	6,122	-0.24(-1.77%)
Sep 18, 2018	13.11	13.52	13.11	13.50	6,450	+0.20(+1.51%)
Sep 17, 2018	12.91	13.30	12.90	13.30	4,587	+0.19(+1.47%)
Sep 14, 2018	12.96	13.28	12.92	13.11	9,205	+0.05(+0.35%)
Sep 13, 2018	13.20	13.20	13.02	13.06	3,940	+0.02(+0.12%)
Sep 12, 2018	13.12	13.22	13.00	13.05	4,615	-0.07(-0.53%)
Sep 11, 2018	13.83	13.83	13.00	13.12	19,526	-0.96(-6.79%)
Sep 10, 2018	14.08	14.11	13.78	14.08	13,183	-0.05(-0.33%)
Sep 07, 2018	14.11	14.12	14.00	14.12	1,555	-0.02(-0.16%)
Sep 06, 2018	14.08	14.14	14.08	14.14	969	+0.07(+0.49%)
Sep 05, 2018	14.18	14.23	14.08	14.08	1,122	+0.03(+0.18%)