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 (%)
Oct 30, 2009 7.577 7.577 7.365 7.431 202,248 -0.12(-1.60%)
Oct 29, 2009 7.828 7.843 7.421 7.551 202,638 -0.27(-3.47%)
Oct 28, 2009 8.034 8.050 7.823 7.823 241,350 -0.21(-2.63%)
Oct 27, 2009 7.979 8.150 7.944 8.034 207,812 +0.07(+0.88%)
Oct 26, 2009 7.753 7.999 7.738 7.964 188,302 +0.24(+3.13%)
Oct 23, 2009 7.722 7.763 7.672 7.722 245,769 +0.05(+0.59%)
Oct 22, 2009 7.421 7.748 7.295 7.677 87,198 +0.24(+3.25%)
Oct 21, 2009 7.572 7.733 7.421 7.436 277,497 -0.14(-1.86%)
Oct 20, 2009 7.546 7.627 7.491 7.577 226,695 -0.24(-3.03%)
Oct 19, 2009 7.642 7.924 7.642 7.813 62,451 +0.17(+2.24%)
Oct 16, 2009 7.788 7.833 7.627 7.642 92,849 -0.19(-2.44%)
Oct 15, 2009 7.778 7.899 7.733 7.833 93,604 -0.03(-0.32%)
Oct 14, 2009 7.974 7.974 7.763 7.858 219,541 +0.01(+0.08%)
Oct 13, 2009 7.808 7.914 7.733 7.852 151,011 +0.01(+0.11%)
Oct 12, 2009 7.944 7.949 7.808 7.843 51,042 -0.04(-0.51%)
Oct 09, 2009 7.572 7.924 7.551 7.883 156,994 +0.31(+4.12%)
Oct 08, 2009 7.728 7.728 7.572 7.572 142,603 -0.08(-0.99%)
Oct 07, 2009 7.546 7.738 7.546 7.647 233,469 +0.05(+0.60%)
Oct 06, 2009 7.426 7.627 7.401 7.602 359,853 +0.19(+2.51%)
Oct 05, 2009 7.275 7.466 7.189 7.416 133,678 +0.25(+3.51%)
Oct 02, 2009 7.084 7.320 7.048 7.164 144,988 -0.02(-0.21%)
Oct 01, 2009 7.325 7.411 7.164 7.179 136,074 -0.16(-2.19%)
Sep 30, 2009 7.763 7.768 7.340 7.340 185,058 -0.46(-5.87%)
Sep 29, 2009 7.994 7.994 7.778 7.798 138,419 -0.21(-2.64%)
Sep 28, 2009 7.753 8.070 7.753 8.009 98,868 +0.26(+3.38%)
Sep 25, 2009 7.748 7.853 7.677 7.748 80,929 +0.00(+0.00%)
Sep 24, 2009 7.677 7.788 7.597 7.748 119,548 +0.08(+1.05%)
Sep 23, 2009 7.853 8.060 7.662 7.667 213,411 -0.21(-2.62%)
Sep 22, 2009 8.014 8.055 7.722 7.873 155,360 -0.05(-0.63%)
Sep 21, 2009 7.954 8.095 7.904 7.924 185,530 -0.14(-1.69%)
Sep 18, 2009 7.717 8.070 7.617 8.060 347,167 +0.40(+5.19%)
Sep 17, 2009 7.959 8.065 7.647 7.662 143,591 -0.27(-3.42%)
Sep 16, 2009 8.065 8.095 7.863 7.934 64,773 -0.12(-1.50%)
Sep 15, 2009 7.909 8.080 7.909 8.055 95,630 +0.11(+1.39%)
Sep 14, 2009 7.843 7.964 7.838 7.944 75,906 +0.02(+0.19%)
Sep 11, 2009 8.080 8.080 7.768 7.929 106,433 -0.21(-2.54%)
Sep 10, 2009 7.506 8.160 7.481 8.135 188,710 +0.63(+8.38%)
Sep 09, 2009 7.602 7.813 7.471 7.506 254,869 -0.12(-1.52%)
Sep 08, 2009 7.637 7.642 7.380 7.622 94,962 +0.06(+0.73%)
Sep 04, 2009 7.501 7.597 7.370 7.567 79,466 +0.03(+0.40%)
Sep 03, 2009 7.385 7.546 7.240 7.536 91,390 +0.16(+2.11%)
Sep 02, 2009 7.637 7.717 7.325 7.380 103,044 -0.26(-3.42%)
Sep 01, 2009 7.783 7.783 7.461 7.642 100,446 -0.14(-1.81%)
Aug 31, 2009 7.853 7.924 7.587 7.783 125,004 -0.17(-2.15%)
Aug 28, 2009 8.115 8.130 7.833 7.954 62,211 -0.11(-1.37%)
Aug 27, 2009 7.944 8.085 7.758 8.065 89,537 +0.07(+0.82%)
Aug 26, 2009 7.949 8.065 7.872 7.999 92,461 +0.00(+0.00%)
Aug 25, 2009 8.050 8.075 7.904 7.999 70,177 +0.00(+0.00%)
Aug 24, 2009 8.044 8.075 7.804 7.999 129,771 -0.05(-0.63%)
Aug 21, 2009 8.065 8.100 7.863 8.050 157,095 +0.07(+0.88%)
Aug 20, 2009 7.763 8.120 7.758 7.979 87,170 +0.22(+2.85%)
Aug 19, 2009 7.546 7.768 7.546 7.758 54,759 +0.09(+1.18%)
Aug 18, 2009 7.602 7.768 7.471 7.667 56,571 +0.13(+1.74%)
Aug 17, 2009 7.501 7.587 7.401 7.536 66,800 -0.11(-1.45%)
Aug 14, 2009 7.949 7.949 7.416 7.647 142,710 -0.30(-3.74%)
Aug 13, 2009 8.024 8.055 7.848 7.944 88,301 -0.06(-0.69%)
Aug 12, 2009 7.924 8.180 7.894 7.999 135,976 +0.12(+1.53%)
Aug 11, 2009 7.974 7.974 7.632 7.878 86,985 -0.17(-2.06%)
Aug 10, 2009 8.019 8.150 7.969 8.044 132,108 +0.01(+0.06%)
Aug 07, 2009 8.175 8.210 8.029 8.039 127,741 +0.02(+0.19%)
Aug 06, 2009 8.060 8.095 7.964 8.024 154,428 -0.02(-0.25%)
Aug 05, 2009 8.175 8.175 7.924 8.044 101,567 -0.11(-1.36%)
Aug 04, 2009 7.612 8.170 7.561 8.155 131,709 +0.47(+6.16%)
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.