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 30, 2009 7.044 7.048 6.780 6.780 8,512 -0.38(-5.32%)
Oct 29, 2009 7.210 7.210 6.897 7.161 8,926 -0.04(-0.61%)
Oct 28, 2009 7.479 7.479 7.117 7.205 18,109 -0.13(-1.73%)
Oct 27, 2009 7.474 7.694 7.332 7.332 9,687 -0.05(-0.73%)
Oct 26, 2009 7.337 7.425 7.273 7.386 16,366 +0.22(+3.14%)
Oct 23, 2009 7.200 7.254 7.161 7.161 10,433 -0.04(-0.61%)
Oct 22, 2009 6.912 7.210 6.780 7.205 6,376 +0.22(+3.08%)
Oct 21, 2009 7.210 7.210 6.990 6.990 9,519 -0.11(-1.58%)
Oct 20, 2009 6.980 7.102 6.980 7.102 20,233 -0.11(-1.49%)
Oct 19, 2009 7.141 7.263 7.088 7.210 14,981 +0.09(+1.30%)
Oct 16, 2009 7.337 7.337 7.068 7.117 12,095 -0.25(-3.45%)
Oct 15, 2009 7.259 7.371 7.122 7.371 2,772 -0.01(-0.13%)
Oct 14, 2009 7.106 7.381 7.088 7.381 19,805 +0.29(+4.14%)
Oct 13, 2009 7.031 7.151 7.031 7.088 4,296 -0.00(-0.07%)
Oct 12, 2009 7.092 7.171 7.092 7.092 1,636 +0.04(+0.55%)
Oct 09, 2009 7.024 7.053 7.004 7.053 1,841 +0.04(+0.56%)
Oct 08, 2009 6.965 7.014 6.936 7.014 9,820 +0.17(+2.50%)
Oct 07, 2009 6.731 7.039 6.731 6.843 15,210 +0.00(+0.07%)
Oct 06, 2009 6.750 6.838 6.736 6.838 1,841 +0.18(+2.72%)
Oct 05, 2009 6.579 6.696 6.477 6.657 25,413 +0.09(+1.41%)
Oct 02, 2009 6.330 6.564 6.315 6.564 46,387 +0.36(+5.75%)
Oct 01, 2009 6.550 6.550 6.208 6.208 16,657 -0.22(-3.50%)
Sep 30, 2009 6.721 6.828 6.433 6.433 13,113 -0.59(-8.42%)
Sep 29, 2009 7.224 7.263 6.965 7.024 16,968 -0.19(-2.58%)
Sep 28, 2009 7.088 7.210 6.892 7.210 17,156 +0.44(+6.50%)
Sep 25, 2009 6.770 6.975 6.770 6.770 6,853 +0.12(+1.84%)
Sep 24, 2009 6.692 6.921 6.648 6.648 5,499 -0.12(-1.73%)
Sep 23, 2009 7.102 7.215 6.765 6.765 14,662 -0.27(-3.89%)
Sep 22, 2009 7.009 7.039 6.897 7.039 3,938 -0.06(-0.89%)
Sep 21, 2009 7.088 7.131 7.088 7.102 2,455 -0.23(-3.13%)
Sep 18, 2009 6.843 7.332 6.775 7.332 7,778 +0.59(+8.70%)
Sep 17, 2009 7.083 7.088 6.687 6.745 21,898 -0.34(-4.83%)
Sep 16, 2009 7.322 7.322 7.088 7.088 3,508 -0.22(-3.01%)
Sep 15, 2009 7.058 7.307 7.058 7.307 3,729 +0.20(+2.75%)
Sep 14, 2009 7.112 7.112 7.112 7.112 818 +0.10(+1.46%)
Sep 11, 2009 6.569 7.063 6.569 7.009 6,904 -0.13(-1.78%)
Sep 10, 2009 6.780 7.210 6.780 7.136 7,821 +0.32(+4.66%)
Sep 09, 2009 6.843 6.843 6.745 6.819 4,705 +0.09(+1.31%)
Sep 08, 2009 6.633 6.731 6.389 6.731 8,627 +0.13(+2.00%)
Sep 04, 2009 6.643 6.696 6.569 6.599 4,279 +0.03(+0.45%)
Sep 03, 2009 6.511 6.643 6.491 6.569 3,273 -0.07(-0.99%)
Sep 02, 2009 6.750 6.750 6.599 6.635 3,107 -0.13(-1.99%)
Sep 01, 2009 6.892 6.892 6.745 6.770 6,792 -0.24(-3.48%)
Aug 31, 2009 7.073 7.073 6.843 7.014 7,230 -0.08(-1.17%)
Aug 28, 2009 7.136 7.136 6.951 7.097 1,841 -0.06(-0.89%)
Aug 27, 2009 7.034 7.161 6.951 7.161 1,245 +0.04(+0.55%)
Aug 26, 2009 7.058 7.156 7.027 7.122 1,636 +0.04(+0.62%)
Aug 25, 2009 7.156 7.156 6.936 7.078 3,273 -0.06(-0.82%)
Aug 24, 2009 6.775 7.136 6.775 7.136 3,248 -0.05(-0.68%)
Aug 21, 2009 7.171 7.195 6.981 7.185 4,582 +0.23(+3.38%)
Aug 20, 2009 6.828 7.195 6.828 6.951 7,160 +0.20(+2.93%)
Aug 19, 2009 6.726 6.828 6.721 6.753 1,295 -0.00(-0.04%)
Aug 18, 2009 6.755 6.755 6.755 6.755 204 +0.05(+0.73%)
Aug 17, 2009 6.633 6.706 6.633 6.706 1,235 +0.04(+0.59%)
Aug 14, 2009 6.946 6.946 6.535 6.667 6,342 -0.44(-6.19%)
Aug 13, 2009 7.107 7.183 7.058 7.107 2,864 -0.05(-0.75%)
Aug 12, 2009 6.965 7.327 6.965 7.161 7,841 +0.21(+3.02%)
Aug 11, 2009 7.088 7.088 6.692 6.951 7,749 -0.14(-1.93%)
Aug 10, 2009 7.347 7.347 7.088 7.088 3,211 -0.20(-2.68%)
Aug 07, 2009 7.185 7.283 7.102 7.283 3,713 +0.16(+2.26%)
Aug 06, 2009 7.083 7.122 7.063 7.122 2,045 +0.03(+0.48%)
Aug 05, 2009 7.161 7.175 6.980 7.088 7,160 -0.12(-1.63%)
Aug 04, 2009 6.789 7.205 6.789 7.205 6,659 +0.41(+5.97%)
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.