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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 30, 2009 7.343 7.639 7.343 7.423 0 +0.12(+1.65%)
Jan 29, 2009 7.549 7.659 7.223 7.303 201,722 -0.32(-4.21%)
Jan 28, 2009 7.589 7.825 7.438 7.624 158,870 +0.24(+3.26%)
Jan 27, 2009 7.393 7.629 7.383 7.383 126,041 +0.04(+0.48%)
Jan 26, 2009 7.529 7.795 7.268 7.348 123,356 -0.24(-3.17%)
Jan 23, 2009 6.826 7.664 6.731 7.589 397,234 +0.58(+8.31%)
Jan 22, 2009 7.017 7.223 6.761 7.007 171,573 -0.14(-1.90%)
Jan 21, 2009 6.685 7.218 6.685 7.142 361,798 +0.59(+9.04%)
Jan 20, 2009 7.393 7.428 6.550 6.550 346,407 -0.92(-12.30%)
Jan 16, 2009 7.589 7.734 7.398 7.468 345,843 -0.11(-1.39%)
Jan 15, 2009 7.027 7.594 6.856 7.574 384,642 +0.54(+7.71%)
Jan 14, 2009 6.680 7.107 6.680 7.032 278,897 +0.22(+3.17%)
Jan 13, 2009 6.886 7.047 6.610 6.816 315,808 -0.13(-1.81%)
Jan 12, 2009 7.062 7.398 6.866 6.941 285,520 -0.13(-1.85%)
Jan 09, 2009 7.714 7.770 7.032 7.072 214,830 -0.62(-8.03%)
Jan 08, 2009 7.709 7.830 7.509 7.689 565,461 -0.02(-0.20%)
Jan 07, 2009 7.579 7.945 7.579 7.704 341,296 -0.06(-0.71%)
Jan 06, 2009 7.539 7.817 7.408 7.760 292,716 +0.29(+3.90%)
Jan 05, 2009 7.835 7.835 7.318 7.468 190,413 -0.31(-4.00%)
Jan 02, 2009 7.930 8.166 7.709 7.780 0 -0.22(-2.70%)
Jan 01, 2009 8.005 8.226 7.729 7.995 0 +0.00(+0.00%)
Dec 31, 2008 8.005 8.226 7.729 7.995 261,266 +0.06(+0.70%)
Dec 30, 2008 7.453 8.016 7.453 7.940 203,621 +0.49(+6.53%)
Dec 29, 2008 7.795 7.820 7.303 7.453 103,328 -0.33(-4.26%)
Dec 26, 2008 7.473 7.865 7.383 7.785 97,782 +0.36(+4.87%)
Dec 24, 2008 7.489 7.619 7.308 7.423 78,965 -0.14(-1.86%)
Dec 23, 2008 7.484 7.936 7.338 7.564 335,512 +0.03(+0.33%)
Dec 22, 2008 7.569 7.775 7.067 7.539 312,227 -0.03(-0.33%)
Dec 19, 2008 7.654 8.221 7.529 7.564 453,933 +0.04(+0.53%)
Dec 18, 2008 7.714 8.091 7.524 7.524 297,424 -0.17(-2.22%)
Dec 17, 2008 8.156 8.156 7.614 7.694 264,767 -0.53(-6.47%)
Dec 16, 2008 7.549 8.362 7.408 8.226 346,787 +0.78(+10.52%)
Dec 15, 2008 7.870 8.126 7.278 7.443 114,870 -0.40(-5.12%)
Dec 12, 2008 7.494 8.000 7.323 7.845 0 +0.24(+3.17%)
Dec 11, 2008 8.472 8.517 7.494 7.604 267,395 -0.90(-10.57%)
Dec 10, 2008 8.026 8.517 8.026 8.502 160,872 +0.53(+6.61%)
Dec 09, 2008 7.795 8.422 7.654 7.975 319,553 -0.02(-0.25%)
Dec 08, 2008 8.236 8.432 7.895 7.995 561,932 +0.05(+0.57%)
Dec 05, 2008 8.021 8.277 7.554 7.950 491,310 +0.08(+1.02%)
Dec 04, 2008 7.865 8.181 7.594 7.870 257,096 +0.05(+0.64%)
Dec 03, 2008 7.398 8.111 7.318 7.820 247,312 -0.09(-1.08%)
Dec 02, 2008 7.770 7.975 7.443 7.905 357,919 +0.35(+4.65%)
Dec 01, 2008 7.604 7.825 7.278 7.554 450,379 -0.35(-4.38%)
Nov 28, 2008 7.569 7.900 7.423 7.900 96,046 +0.33(+4.38%)
Nov 26, 2008 7.298 7.785 7.223 7.569 227,063 +0.27(+3.71%)
Nov 25, 2008 7.212 7.393 6.696 7.298 271,678 +0.25(+3.49%)
Nov 24, 2008 6.786 7.388 6.550 7.052 356,544 +0.49(+7.50%)
Nov 21, 2008 6.701 6.931 6.078 6.560 493,496 +0.13(+1.95%)
Nov 20, 2008 6.600 7.127 6.324 6.435 243,765 -0.19(-2.88%)
Nov 19, 2008 7.388 7.388 6.620 6.625 156,878 -0.79(-10.63%)
Nov 18, 2008 7.017 7.413 6.776 7.413 263,081 +0.48(+6.87%)
Nov 17, 2008 7.202 7.525 6.906 6.936 335,620 -0.39(-5.34%)
Nov 14, 2008 8.236 8.277 7.303 7.328 0 -1.00(-12.05%)
Nov 13, 2008 7.609 8.437 7.072 8.332 259,198 +0.82(+10.96%)
Nov 12, 2008 7.584 7.815 7.499 7.509 164,610 -0.29(-3.67%)
Nov 11, 2008 7.704 8.106 7.644 7.795 176,132 -0.03(-0.32%)
Nov 10, 2008 8.231 8.231 7.729 7.820 118,857 -0.29(-3.59%)
Nov 07, 2008 7.930 8.186 7.800 8.111 134,910 +0.23(+2.86%)
Nov 06, 2008 7.790 8.121 7.674 7.885 244,753 +0.01(+0.13%)
Nov 05, 2008 8.613 8.753 7.825 7.875 206,693 -0.85(-9.78%)
Nov 04, 2008 8.497 8.954 8.307 8.728 373,995 +0.34(+4.07%)
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.