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 (%)
Oct 31, 2008 7.183 8.050 7.183 8.002 14,569 +0.94(+13.32%)
Oct 30, 2008 6.993 7.061 6.826 7.061 8,163 +0.02(+0.28%)
Oct 29, 2008 6.652 7.042 6.652 7.042 4,925 +0.27(+3.96%)
Oct 28, 2008 6.335 6.774 6.155 6.774 7,797 +0.48(+7.67%)
Oct 27, 2008 6.140 6.335 6.140 6.291 6,977 -0.14(-2.12%)
Oct 24, 2008 6.432 6.700 6.364 6.428 16,006 -0.27(-4.07%)
Oct 23, 2008 7.076 7.368 6.647 6.700 46,377 -0.25(-3.64%)
Oct 22, 2008 7.363 7.431 6.954 6.954 5,951 -0.55(-7.34%)
Oct 21, 2008 7.207 7.548 7.207 7.505 4,754 +0.37(+5.12%)
Oct 20, 2008 7.310 7.310 6.817 7.139 20,676 -0.14(-1.88%)
Oct 17, 2008 7.090 7.276 6.993 7.276 0 +0.28(+4.04%)
Oct 16, 2008 6.754 6.993 6.408 6.993 22,439 +0.24(+3.54%)
Oct 15, 2008 6.944 7.081 6.754 6.754 20,315 -0.38(-5.26%)
Oct 14, 2008 7.953 7.953 6.881 7.129 15,185 -0.63(-8.16%)
Oct 13, 2008 7.334 7.763 7.334 7.763 9,181 +0.62(+8.74%)
Oct 10, 2008 6.598 7.139 6.145 7.139 27,190 +0.42(+6.24%)
Oct 09, 2008 6.730 6.944 6.710 6.720 60,600 -0.21(-3.09%)
Oct 08, 2008 6.822 7.042 6.652 6.934 16,108 -0.40(-5.45%)
Oct 07, 2008 7.992 8.055 7.032 7.334 19,262 -0.64(-8.06%)
Oct 06, 2008 8.050 8.050 7.690 7.977 5,745 -0.04(-0.55%)
Oct 03, 2008 8.245 8.245 8.021 8.021 0 -0.35(-4.14%)
Oct 02, 2008 8.343 8.562 8.343 8.367 2,815 +0.15(+1.78%)
Oct 01, 2008 8.172 8.367 7.690 8.221 12,722 +0.00(+0.00%)
Sep 30, 2008 8.533 8.533 8.002 8.221 14,085 -0.40(-4.69%)
Sep 29, 2008 8.772 8.772 8.557 8.625 6,977 +0.02(+0.28%)
Sep 26, 2008 8.562 8.674 8.450 8.601 0 -0.08(-0.95%)
Sep 25, 2008 8.796 8.796 8.684 8.684 615 -0.01(-0.13%)
Sep 24, 2008 8.786 8.786 8.674 8.695 1,050 -0.21(-2.39%)
Sep 23, 2008 8.918 9.083 8.811 8.908 4,719 -0.18(-1.98%)
Sep 22, 2008 8.776 9.254 8.776 9.088 35,634 +0.13(+1.47%)
Sep 19, 2008 8.703 8.957 8.703 8.957 0 +0.20(+2.28%)
Sep 18, 2008 8.786 8.957 8.499 8.757 9,029 +0.09(+1.07%)
Sep 17, 2008 8.703 8.859 8.606 8.664 4,514 -0.16(-1.82%)
Sep 16, 2008 8.284 8.825 8.192 8.825 13,543 +0.30(+3.54%)
Sep 15, 2008 8.750 8.996 8.499 8.523 11,081 -0.39(-4.43%)
Sep 12, 2008 8.859 8.923 8.708 8.918 14,980 -0.05(-0.54%)
Sep 11, 2008 8.815 8.966 8.815 8.966 1,641 +0.03(+0.33%)
Sep 10, 2008 9.020 9.025 8.845 8.937 8,003 -0.11(-1.24%)
Sep 09, 2008 9.186 9.298 8.729 9.049 21,546 -0.03(-0.32%)
Sep 08, 2008 8.996 9.191 8.947 9.079 6,361 +0.20(+2.31%)
Sep 05, 2008 8.781 8.874 8.533 8.874 0 +0.05(+0.55%)
Sep 04, 2008 8.893 8.991 8.825 8.825 1,206 -0.19(-2.11%)
Sep 03, 2008 8.713 9.015 8.606 9.015 6,827 +0.47(+5.47%)
Sep 02, 2008 8.893 9.015 8.528 8.547 6,566 -0.22(-2.56%)
Aug 29, 2008 8.650 8.772 8.484 8.772 0 +0.09(+1.01%)
Aug 28, 2008 8.333 8.752 8.333 8.684 14,680 +0.33(+3.91%)
Aug 27, 2008 8.367 8.518 8.313 8.357 8,284 +0.05(+0.59%)
Aug 26, 2008 8.162 8.372 8.138 8.309 1,231 +0.00(+0.00%)
Aug 25, 2008 8.387 8.499 8.284 8.309 10,582 -0.35(-4.00%)
Aug 22, 2008 8.250 8.655 8.236 8.655 0 +0.22(+2.66%)
Aug 21, 2008 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Aug 20, 2008 8.430 8.718 8.328 8.430 10,876 -0.11(-1.26%)
Aug 19, 2008 8.611 8.747 8.533 8.538 1,641 -0.08(-0.90%)
Aug 18, 2008 8.426 8.806 8.426 8.616 5,468 -0.02(-0.28%)
Aug 15, 2008 8.679 8.908 8.323 8.640 0 -0.06(-0.73%)
Aug 14, 2008 8.698 8.889 8.625 8.703 8,823 -0.11(-1.22%)
Aug 13, 2008 8.796 9.093 8.762 8.811 10,260 +0.02(+0.28%)
Aug 12, 2008 8.791 8.971 8.586 8.786 5,335 +0.05(+0.56%)
Aug 11, 2008 8.543 8.932 8.543 8.737 13,748 +0.10(+1.13%)
Aug 08, 2008 8.708 8.713 8.533 8.640 6,361 +0.06(+0.74%)
Aug 07, 2008 8.474 8.752 8.474 8.577 4,553 -0.06(-0.73%)
Aug 06, 2008 8.674 8.752 8.411 8.640 3,898 -0.03(-0.39%)
Aug 05, 2008 8.284 8.674 8.250 8.674 7,592 +0.29(+3.49%)
Aug 04, 2008 8.201 8.465 8.011 8.382 6,156 -0.07(-0.81%)
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.