Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBP )

21.21 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.623 8.704 8.418 8.538 24,885 -0.08(-0.92%)
Jan 28, 2011 8.659 8.691 8.481 8.617 14,388 -0.15(-1.68%)
Jan 27, 2011 8.812 8.907 8.728 8.765 7,988 +0.03(+0.39%)
Jan 26, 2011 8.675 8.738 8.675 8.730 2,525 -0.01(-0.15%)
Jan 25, 2011 8.565 8.791 8.565 8.744 3,590 +0.20(+2.34%)
Jan 24, 2011 8.502 8.690 8.465 8.544 4,216 +0.13(+1.49%)
Jan 21, 2011 8.520 8.520 8.418 8.418 1,901 -0.06(-0.68%)
Jan 20, 2011 8.560 8.573 8.475 8.475 2,035 -0.08(-0.98%)
Jan 19, 2011 8.591 8.812 8.486 8.560 5,745 -0.08(-0.91%)
Jan 18, 2011 8.523 8.638 8.439 8.638 8,197 +0.12(+1.39%)
Jan 14, 2011 8.531 8.531 8.520 8.520 427 +0.01(+0.09%)
Jan 13, 2011 8.323 8.512 8.323 8.512 2,510 +0.16(+1.86%)
Jan 12, 2011 8.418 8.418 8.357 8.357 570 -0.04(-0.47%)
Jan 11, 2011 8.333 8.397 8.281 8.397 6,436 +0.01(+0.13%)
Jan 10, 2011 8.354 8.386 8.291 8.386 8,129 -0.03(-0.34%)
Jan 07, 2011 8.454 8.454 8.328 8.415 2,662 -0.09(-1.02%)
Jan 06, 2011 8.470 8.533 8.454 8.502 4,041 -0.10(-1.16%)
Jan 05, 2011 8.586 8.602 8.470 8.602 1,435 +0.12(+1.38%)
Jan 04, 2011 8.791 8.791 8.485 8.485 2,699 -0.31(-3.48%)
Jan 03, 2011 8.645 8.811 8.645 8.791 1,957 +0.18(+2.05%)
Dec 31, 2010 8.728 8.730 8.614 8.614 4,334 -0.16(-1.83%)
Dec 30, 2010 8.765 8.775 8.645 8.775 2,313 +0.03(+0.39%)
Dec 29, 2010 8.666 8.754 8.552 8.741 11,740 +0.06(+0.75%)
Dec 28, 2010 8.671 8.682 8.433 8.676 10,360 +0.03(+0.30%)
Dec 27, 2010 8.142 8.651 8.142 8.651 22,702 +0.07(+0.80%)
Dec 23, 2010 8.599 8.604 8.552 8.582 2,506 +0.11(+1.27%)
Dec 22, 2010 8.137 8.619 8.137 8.474 7,880 +0.15(+1.81%)
Dec 21, 2010 8.469 8.469 8.324 8.324 524 -0.08(-0.99%)
Dec 20, 2010 8.293 8.464 8.210 8.407 11,179 +0.30(+3.64%)
Dec 17, 2010 8.381 8.490 8.111 8.111 26,344 -0.26(-3.16%)
Dec 16, 2010 8.376 8.376 8.303 8.376 1,156 +0.08(+0.94%)
Dec 15, 2010 8.453 8.459 8.298 8.298 4,099 -0.16(-1.84%)
Dec 14, 2010 8.562 8.562 8.453 8.453 3,567 -0.10(-1.21%)
Dec 13, 2010 8.573 8.573 8.453 8.557 2,394 +0.10(+1.16%)
Dec 10, 2010 8.438 8.459 8.428 8.459 7,462 +0.09(+1.12%)
Dec 09, 2010 8.511 8.521 8.365 8.365 4,049 -0.09(-1.04%)
Dec 08, 2010 8.448 8.474 8.448 8.453 2,491 +0.01(+0.06%)
Dec 07, 2010 8.365 8.448 8.365 8.448 2,506 +0.08(+0.97%)
Dec 06, 2010 8.531 8.531 8.308 8.367 3,268 +0.03(+0.33%)
Dec 03, 2010 8.376 8.376 8.267 8.339 1,509 -0.04(-0.43%)
Dec 01, 2010 8.376 8.376 8.376 8.376 0 +0.16(+1.96%)
Nov 30, 2010 8.236 8.298 8.173 8.215 3,335 -0.13(-1.55%)
Nov 29, 2010 8.417 8.469 8.246 8.345 13,740 -0.20(-2.33%)
Nov 24, 2010 8.543 8.543 8.543 8.543 0 +0.24(+2.91%)
Nov 23, 2010 8.324 8.324 8.302 8.302 578 -0.06(-0.76%)
Nov 22, 2010 8.376 8.376 8.365 8.365 578 -0.08(-0.98%)
Nov 19, 2010 8.734 8.734 8.396 8.448 6,285 -0.10(-1.15%)
Nov 18, 2010 8.547 8.723 8.547 8.547 7,905 +0.13(+1.54%)
Nov 17, 2010 8.417 8.417 8.417 8.417 385 -0.10(-1.16%)
Nov 16, 2010 8.874 8.874 8.516 8.516 1,156 -0.36(-4.03%)
Nov 15, 2010 8.874 8.874 8.874 8.874 1,145 +0.00(+0.00%)
Nov 12, 2010 8.868 8.874 8.858 8.874 1,349 +0.02(+0.18%)
Nov 11, 2010 8.728 8.858 8.708 8.858 1,831 +0.13(+1.55%)
Nov 10, 2010 8.791 8.791 8.723 8.723 385 -0.07(-0.77%)
Nov 09, 2010 8.837 8.842 8.791 8.791 1,156 -0.13(-1.51%)
Nov 08, 2010 9.050 9.050 8.827 8.925 1,156 -0.01(-0.12%)
Nov 05, 2010 9.045 9.060 8.884 8.936 4,627 -0.01(-0.12%)
Nov 04, 2010 8.920 8.946 8.842 8.946 964 +0.14(+1.54%)
Nov 03, 2010 8.739 8.810 8.739 8.810 2,693 +0.08(+0.94%)
Nov 02, 2010 8.536 8.728 8.536 8.728 3,148 +0.26(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.