Urstadt Biddle Properties Inc (NY: UBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.14	11.14	11.14	11.14	697	-0.05(-0.47%)
May 28, 2015	11.37	11.37	11.19	11.19	3,872	-0.18(-1.61%)
May 27, 2015	11.23	11.41	11.23	11.38	1,908	+0.10(+0.87%)
May 26, 2015	11.21	11.28	11.21	11.28	3,138	-0.01(-0.06%)
May 20, 2015	11.34	11.28	11.28	11.28	2,141	-0.01(-0.06%)
May 19, 2015	11.38	11.38	11.29	11.29	613	+0.03(+0.23%)
May 18, 2015	11.19	11.43	11.19	11.26	917	-0.09(-0.75%)
May 15, 2015	11.38	11.38	11.35	11.35	305	+0.10(+0.87%)
May 14, 2015	11.20	11.25	11.18	11.25	1,667	+0.07(+0.64%)
May 13, 2015	11.43	11.43	11.13	11.18	6,239	-0.01(-0.06%)
May 12, 2015	11.28	11.28	11.13	11.19	995	-0.17(-1.50%)
May 11, 2015	11.45	11.59	11.36	11.36	6,210	-0.10(-0.86%)
May 08, 2015	11.45	11.45	11.45	11.45	504	+0.07(+0.66%)
May 07, 2015	11.32	11.44	11.32	11.38	1,996	-0.01(-0.08%)
May 06, 2015	11.46	11.46	11.34	11.39	1,023	+0.01(+0.06%)
May 05, 2015	11.55	11.56	11.38	11.38	3,655	-0.23(-1.97%)
May 04, 2015	11.75	11.75	11.60	11.61	1,598	+0.07(+0.57%)
May 01, 2015	11.57	11.57	11.54	11.55	611	+0.22(+1.90%)
Apr 30, 2015	11.52	11.52	11.33	11.33	3,594	-0.37(-3.18%)
Apr 29, 2015	11.71	11.82	11.58	11.70	7,494	+0.00(+0.00%)
Apr 28, 2015	11.82	11.82	11.70	11.70	1,287	+0.07(+0.56%)
Apr 27, 2015	11.72	11.72	11.64	11.64	1,199	+0.03(+0.23%)
Apr 24, 2015	11.50	11.62	11.50	11.61	3,381	+0.05(+0.45%)
Apr 23, 2015	11.49	11.64	11.49	11.56	4,857	-0.05(-0.39%)
Apr 22, 2015	11.47	11.63	11.47	11.60	4,386	+0.01(+0.11%)
Apr 21, 2015	11.58	11.66	11.49	11.59	8,758	+0.01(+0.06%)
Apr 20, 2015	11.74	11.74	11.58	11.58	6,538	+0.00(+0.00%)
Apr 17, 2015	11.64	11.64	11.46	11.58	7,819	+0.09(+0.77%)
Apr 16, 2015	11.48	11.58	11.48	11.50	2,210	-0.02(-0.20%)
Apr 15, 2015	11.50	11.61	11.50	11.52	5,085	-0.03(-0.28%)
Apr 14, 2015	11.64	11.64	11.37	11.55	6,476	+0.05(+0.40%)
Apr 13, 2015	11.51	11.51	11.48	11.51	3,544	-0.13(-1.12%)
Apr 10, 2015	11.64	11.64	11.64	11.64	478	+0.01(+0.06%)
Apr 09, 2015	11.63	11.63	11.63	11.63	833	-0.33(-2.79%)
Apr 08, 2015	11.93	11.96	11.93	11.96	1,078	-0.08(-0.65%)
Apr 07, 2015	12.16	12.16	12.04	12.04	4,360	-0.12(-0.97%)
Apr 06, 2015	12.11	12.16	12.11	12.16	796	+0.00(+0.00%)
Apr 01, 2015	12.16	12.16	12.16	12.16	458	-0.02(-0.13%)
Mar 31, 2015	11.98	12.27	11.98	12.18	5,054	-0.14(-1.15%)
Mar 30, 2015	12.16	12.32	12.16	12.32	650	+0.29(+2.42%)
Mar 27, 2015	12.03	12.03	12.03	12.03	188	+0.01(+0.11%)
Mar 26, 2015	12.02	12.03	12.02	12.02	3,908	-0.14(-1.12%)
Mar 25, 2015	12.15	12.15	12.07	12.15	1,586	-0.10(-0.84%)
Mar 24, 2015	12.29	12.29	12.25	12.25	965	-0.16(-1.25%)
Mar 23, 2015	11.83	12.41	11.83	12.41	5,218	+0.59(+4.97%)
Mar 20, 2015	12.29	12.40	11.82	11.82	8,865	-0.33(-2.71%)
Mar 19, 2015	11.69	12.19	11.69	12.15	7,678	+0.15(+1.24%)
Mar 17, 2015	12.00	12.00	12.00	12.00	122	-0.13(-1.04%)
Mar 16, 2015	12.26	12.26	12.13	12.13	1,006	+0.02(+0.19%)
Mar 13, 2015	12.11	12.11	12.11	12.11	794	+0.11(+0.91%)
Mar 12, 2015	11.96	12.00	11.96	12.00	820	+0.27(+2.32%)
Mar 11, 2015	11.72	11.72	11.72	11.72	156	+0.09(+0.78%)
Mar 10, 2015	11.66	11.66	11.63	11.63	1,227	-0.03(-0.22%)
Mar 09, 2015	11.66	11.66	11.65	11.66	1,555	+0.03(+0.28%)
Mar 06, 2015	11.86	11.99	11.56	11.63	3,828	-0.40(-3.33%)
Mar 05, 2015	11.92	12.03	11.92	12.03	2,117	+0.01(+0.11%)