Urstadt Biddle Properties Inc (NY: UBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2012	9.713	9.713	9.713	9.713	0	-0.05(-0.48%)
May 29, 2012	9.763	9.998	9.701	9.760	6,626	-0.01(-0.07%)
May 25, 2012	9.769	9.881	9.724	9.766	6,245	+0.01(+0.15%)
May 24, 2012	9.825	9.836	9.528	9.752	5,436	+0.05(+0.52%)
May 23, 2012	9.808	9.808	9.701	9.701	356	-0.21(-2.09%)
May 22, 2012	9.909	9.909	9.909	9.909	178	-0.02(-0.17%)
May 21, 2012	9.987	9.987	9.841	9.926	3,718	-0.16(-1.61%)
May 18, 2012	10.12	10.12	9.835	10.09	7,253	-0.08(-0.77%)
May 17, 2012	10.31	10.35	10.14	10.17	9,376	-0.15(-1.42%)
May 16, 2012	10.45	10.47	10.31	10.31	9,761	-0.08(-0.81%)
May 15, 2012	10.49	10.49	10.35	10.40	15,523	-0.06(-0.59%)
May 14, 2012	10.50	10.50	10.35	10.46	4,851	-0.01(-0.05%)
May 11, 2012	10.46	10.46	10.46	10.46	356	-0.07(-0.69%)
May 10, 2012	10.54	10.54	10.54	10.54	178	+0.04(+0.37%)
May 09, 2012	10.51	10.65	10.45	10.50	2,319	-0.07(-0.69%)
May 08, 2012	10.59	10.65	10.51	10.57	9,046	+0.03(+0.32%)
May 07, 2012	10.54	10.64	10.24	10.54	30,220	-0.08(-0.79%)
May 04, 2012	10.76	10.76	10.61	10.62	17,851	-0.17(-1.61%)
May 03, 2012	10.65	10.82	10.65	10.79	14,149	+0.03(+0.31%)
May 02, 2012	10.86	10.86	10.55	10.76	20,876	-0.11(-0.98%)
May 01, 2012	10.83	10.93	10.73	10.87	5,352	+0.05(+0.47%)
Apr 30, 2012	10.86	10.94	10.62	10.82	4,999	+0.01(+0.10%)
Apr 27, 2012	10.55	10.81	10.55	10.81	3,497	+0.16(+1.53%)
Apr 26, 2012	11.15	11.15	10.61	10.64	10,527	-0.46(-4.14%)
Apr 25, 2012	10.83	11.10	10.82	11.10	24,837	+0.44(+4.15%)
Apr 24, 2012	10.77	10.83	10.64	10.66	6,796	+0.00(+0.00%)
Apr 23, 2012	10.67	10.77	10.47	10.66	26,439	-0.10(-0.94%)
Apr 20, 2012	10.59	10.76	10.59	10.76	11,774	+0.06(+0.58%)
Apr 19, 2012	10.65	10.70	10.49	10.70	27,322	+0.13(+1.22%)
Apr 18, 2012	10.69	10.75	10.55	10.57	23,836	-0.10(-0.95%)
Apr 17, 2012	10.42	10.75	10.38	10.67	33,096	+0.25(+2.37%)
Apr 16, 2012	10.52	10.52	10.24	10.42	25,913	-0.03(-0.27%)
Apr 13, 2012	10.35	10.54	10.20	10.45	47,319	+0.12(+1.14%)
Apr 12, 2012	10.23	10.36	10.16	10.33	26,942	+0.13(+1.32%)
Apr 11, 2012	10.02	10.26	10.02	10.20	43,822	+0.25(+2.48%)
Apr 10, 2012	10.20	10.32	9.926	9.954	35,632	-0.26(-2.52%)
Apr 09, 2012	10.49	10.54	10.21	10.21	41,775	-0.33(-3.09%)
Apr 05, 2012	10.63	10.70	10.34	10.54	4,146	-0.12(-1.10%)
Apr 04, 2012	10.31	10.72	10.14	10.65	113,434	+0.31(+2.98%)
Apr 03, 2012	10.39	10.53	10.22	10.35	39,932	-0.05(-0.46%)
Apr 02, 2012	10.36	10.50	10.16	10.39	46,580	+0.04(+0.37%)
Mar 30, 2012	10.20	10.45	10.17	10.35	32,236	+0.16(+1.58%)
Mar 29, 2012	10.08	10.19	10.07	10.19	19,645	+0.08(+0.77%)
Mar 28, 2012	10.17	10.28	10.11	10.12	24,391	+0.00(+0.00%)
Mar 27, 2012	10.21	10.30	10.12	10.12	20,876	-0.08(-0.81%)
Mar 26, 2012	10.21	10.40	10.05	10.20	26,850	+0.04(+0.38%)
Mar 23, 2012	10.11	10.30	10.06	10.16	20,947	+0.07(+0.71%)
Mar 22, 2012	10.17	10.19	9.973	10.09	16,975	-0.11(-1.09%)
Mar 21, 2012	10.23	10.28	10.19	10.20	14,628	-0.07(-0.70%)
Mar 20, 2012	10.37	10.37	10.24	10.27	2,528	-0.12(-1.17%)
Mar 19, 2012	10.23	10.39	10.19	10.39	7,837	+0.20(+2.01%)
Mar 16, 2012	9.978	10.22	9.978	10.19	17,210	+0.16(+1.60%)
Mar 15, 2012	10.17	10.27	9.984	10.03	24,560	-0.17(-1.68%)
Mar 14, 2012	10.33	10.40	10.14	10.20	33,985	-0.20(-1.97%)
Mar 13, 2012	10.25	10.40	10.12	10.40	16,515	+0.18(+1.79%)
Mar 12, 2012	10.01	10.22	9.967	10.22	19,896	+0.31(+3.13%)
Mar 08, 2012	10.02	9.912	9.912	9.912	10,474	-0.02(-0.17%)
Mar 07, 2012	9.906	10.05	9.829	9.928	8,498	+0.01(+0.11%)
Mar 06, 2012	9.923	9.923	9.917	9.917	361	-0.08(-0.83%)
Mar 05, 2012	9.973	10.03	9.873	10.00	8,007	+0.03(+0.33%)
Mar 02, 2012	10.27	10.27	9.967	9.967	5,146	-0.30(-2.97%)