Urstadt Biddle Properties Inc (NY: UBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		12.79	12.79	12.79	0	-0.24(-1.81%)
Mar 28, 2018	12.38	13.23	12.38	13.02	8,135	+0.71(+5.75%)
Mar 27, 2018	12.41	12.50	12.13	12.32	3,050	-0.11(-0.85%)
Mar 26, 2018	12.99	13.16	12.42	12.42	9,411	-0.35(-2.77%)
Mar 23, 2018	12.80	12.99	12.72	12.77	3,339	-0.34(-2.58%)
Mar 22, 2018	12.61	13.24	12.61	13.11	14,063	+0.51(+4.06%)
Mar 21, 2018	12.60	12.61	12.60	12.60	1,138	-0.18(-1.41%)
Mar 20, 2018	12.76	12.78	12.60	12.78	5,928	-0.11(-0.82%)
Mar 19, 2018	13.05	13.30	12.62	12.89	27,020	-0.16(-1.21%)
Mar 16, 2018	12.69	13.05	12.68	13.05	7,772	+0.36(+2.85%)
Mar 15, 2018	12.38	12.68	12.37	12.68	6,606	+0.20(+1.63%)
Mar 14, 2018	12.14	12.49	12.12	12.48	4,896	+0.49(+4.08%)
Mar 13, 2018	11.84	12.26	11.84	11.99	6,491	+0.12(+1.01%)
Mar 12, 2018	11.74	11.87	11.63	11.87	13,050	+0.27(+2.33%)
Mar 09, 2018	11.77	11.85	11.56	11.60	15,600	-0.43(-3.56%)
Mar 08, 2018	11.69	12.03	11.65	12.03	5,283	+0.23(+1.91%)
Mar 07, 2018	11.59	11.95	11.56	11.80	9,138	+0.10(+0.84%)
Mar 06, 2018	11.68	11.71	11.57	11.71	2,388	-0.08(-0.64%)
Mar 05, 2018	11.59	11.96	11.59	11.78	6,093	-0.02(-0.13%)
Mar 02, 2018	11.92	11.92	11.68	11.80	1,790	+0.13(+1.10%)
Mar 01, 2018	11.74	11.86	11.63	11.67	2,427	-0.15(-1.27%)
Feb 28, 2018	11.82	11.82	11.82	11.82	1,174	+0.00(+0.00%)
Feb 27, 2018	11.78	11.82	11.74	11.82	3,364	+0.04(+0.32%)
Feb 26, 2018	11.59	11.78	11.59	11.78	1,332	-0.08(-0.64%)
Feb 23, 2018	11.86	11.93	11.67	11.86	11,036	+0.11(+0.90%)
Feb 22, 2018	11.68	11.75	11.68	11.75	284	+0.10(+0.84%)
Feb 21, 2018	11.71	11.86	11.65	11.65	2,473	-0.23(-1.90%)
Feb 16, 2018		11.88	11.88	11.88	207	-0.11(-0.94%)
Feb 15, 2018	11.97	11.99	11.74	11.99	1,695	+0.26(+2.25%)
Feb 14, 2018	11.71	11.94	11.71	11.73	1,482	-0.31(-2.56%)
Feb 13, 2018	12.01	12.04	12.01	12.04	1,143	+0.17(+1.39%)
Feb 12, 2018	12.05	12.05	11.62	11.87	12,164	-0.23(-1.94%)
Feb 09, 2018	12.20	12.41	12.07	12.11	3,197	-0.15(-1.22%)
Feb 08, 2018	12.25	12.42	12.23	12.26	3,808	-0.36(-2.84%)
Feb 07, 2018		12.75	12.62	12.61	6,159	-0.00(-0.02%)
Feb 06, 2018	12.53	12.74	12.52	12.62	11,793	+0.01(+0.06%)
Feb 05, 2018		12.76	12.61	12.61	1,275	+0.00(+0.00%)
Feb 02, 2018	12.63	12.80	12.61	12.61	4,769	-0.15(-1.21%)
Feb 01, 2018	12.86	12.86	12.55	12.76	5,289	-0.20(-1.53%)
Jan 31, 2018	13.13	13.14	12.88	12.96	13,058	+0.08(+0.64%)
Jan 30, 2018		13.17	12.88	12.88	6,053	-0.29(-2.23%)
Jan 29, 2018	13.40	13.40	13.17	13.17	5,160	-0.49(-3.61%)
Jan 26, 2018	13.34	13.67	13.34	13.67	16,801	+0.49(+3.70%)
Jan 25, 2018	13.26	13.28	13.17	13.18	2,279	-0.03(-0.24%)
Jan 24, 2018	13.18	13.28	13.17	13.21	3,073	+0.04(+0.27%)
Jan 23, 2018	13.36	13.36	13.18	13.18	544	-0.15(-1.12%)
Jan 22, 2018	13.29	13.32	13.25	13.32	1,370	+0.14(+1.08%)
Jan 19, 2018	13.28	13.28	13.18	13.18	1,064	+0.01(+0.06%)
Jan 18, 2018	13.32	13.32	13.17	13.17	3,216	-0.15(-1.13%)
Jan 17, 2018	13.17	13.36	13.17	13.32	3,742	+0.12(+0.91%)
Jan 16, 2018		13.31	13.17	13.20	3,601	-0.11(-0.79%)
Jan 12, 2018		13.31	13.31	13.31	0	+0.11(+0.86%)
Jan 11, 2018	13.07	13.22	13.07	13.20	5,275	+0.14(+1.04%)
Jan 10, 2018	13.14	13.14	13.06	13.06	2,336	-0.08(-0.63%)
Jan 09, 2018	13.32	13.32	13.14	13.14	2,527	-0.12(-0.91%)
Jan 05, 2018		13.26	13.26	13.26	179	+0.12(+0.92%)
Jan 04, 2018	13.14	13.26	13.14	13.14	3,281	+0.00(+0.00%)
Jan 03, 2018	13.17	13.29	13.14	13.14	4,045	+0.00(+0.00%)