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 31, 2008 7.471 8.392 7.325 8.241 428,043 +0.67(+8.84%)
Oct 30, 2008 7.546 7.587 7.099 7.572 179,433 +0.25(+3.44%)
Oct 29, 2008 7.300 7.662 7.084 7.320 180,835 -0.01(-0.07%)
Oct 28, 2008 6.646 7.350 6.324 7.325 298,475 +0.89(+13.84%)
Oct 27, 2008 6.726 6.918 6.425 6.435 291,154 -0.37(-5.40%)
Oct 24, 2008 7.028 7.290 6.746 6.802 266,990 -0.72(-9.63%)
Oct 23, 2008 7.798 8.185 7.280 7.526 1,041,853 -0.34(-4.29%)
Oct 22, 2008 8.180 8.452 7.697 7.863 239,937 -0.56(-6.63%)
Oct 21, 2008 8.090 8.563 7.894 8.422 285,503 +0.18(+2.20%)
Oct 20, 2008 8.200 8.422 7.687 8.241 241,801 -0.09(-1.09%)
Oct 17, 2008 7.999 8.457 7.758 8.331 325,712 +0.17(+2.10%)
Oct 16, 2008 7.456 8.160 7.134 8.160 362,133 +0.82(+11.10%)
Oct 15, 2008 7.818 7.909 7.345 7.345 236,107 -0.72(-8.98%)
Oct 14, 2008 9.327 9.327 7.556 8.070 244,059 -0.78(-8.81%)
Oct 13, 2008 8.764 8.849 8.050 8.849 267,808 +0.57(+6.87%)
Oct 10, 2008 6.726 8.281 6.425 8.281 555,659 +1.27(+18.16%)
Oct 09, 2008 7.863 8.140 6.948 7.008 314,360 -0.85(-10.82%)
Oct 08, 2008 8.009 8.251 7.748 7.858 356,710 -0.39(-4.76%)
Oct 07, 2008 8.970 9.091 8.205 8.251 350,825 -0.72(-8.02%)
Oct 06, 2008 8.774 9.066 8.489 8.970 229,666 -0.19(-2.03%)
Oct 03, 2008 9.257 9.403 8.799 9.156 0 +0.08(+0.83%)
Oct 02, 2008 9.337 9.468 9.051 9.081 194,275 -0.34(-3.63%)
Oct 01, 2008 9.705 9.705 8.754 9.423 351,206 -0.01(-0.11%)
Sep 30, 2008 9.197 9.433 8.789 9.433 433,622 +0.08(+0.81%)
Sep 29, 2008 9.514 9.685 9.176 9.358 2,612,316 -0.22(-2.31%)
Sep 26, 2008 9.529 9.604 9.443 9.579 0 +0.01(+0.11%)
Sep 25, 2008 9.503 9.710 9.488 9.569 369,935 +0.18(+1.87%)
Sep 24, 2008 9.755 9.755 9.388 9.393 292,683 -0.25(-2.61%)
Sep 23, 2008 9.680 9.770 9.634 9.644 334,160 -0.06(-0.57%)
Sep 22, 2008 10.31 10.31 9.674 9.700 862,618 +0.11(+1.15%)
Sep 19, 2008 9.659 9.659 9.358 9.589 0 +0.27(+2.86%)
Sep 18, 2008 9.292 9.443 8.829 9.322 291,810 +0.26(+2.83%)
Sep 17, 2008 9.141 9.302 8.890 9.066 184,452 -0.26(-2.75%)
Sep 16, 2008 8.472 9.322 7.858 9.322 287,067 +0.59(+6.80%)
Sep 15, 2008 9.041 9.483 8.719 8.729 205,544 -0.58(-6.22%)
Sep 12, 2008 9.126 9.317 9.061 9.307 99,881 +0.05(+0.54%)
Sep 11, 2008 9.126 9.347 9.020 9.257 272,424 -0.10(-1.08%)
Sep 10, 2008 9.317 9.438 9.202 9.358 156,233 +0.09(+0.98%)
Sep 09, 2008 9.529 9.680 9.227 9.267 221,304 -0.26(-2.69%)
Sep 08, 2008 9.312 9.534 9.287 9.524 117,606 +0.31(+3.39%)
Sep 05, 2008 8.930 9.252 8.819 9.212 0 +0.28(+3.16%)
Sep 04, 2008 9.156 9.297 8.930 8.930 87,880 -0.34(-3.64%)
Sep 03, 2008 8.854 9.282 8.854 9.267 104,827 +0.38(+4.30%)
Sep 02, 2008 8.709 9.036 8.704 8.885 100,384 +0.32(+3.70%)
Aug 29, 2008 8.945 9.041 8.522 8.568 0 -0.45(-4.97%)
Aug 28, 2008 8.769 9.015 8.653 9.015 106,745 +0.32(+3.70%)
Aug 27, 2008 8.492 8.804 8.492 8.693 96,296 +0.17(+1.95%)
Aug 26, 2008 8.422 8.638 8.422 8.527 31,085 +0.10(+1.19%)
Aug 25, 2008 8.739 8.839 8.422 8.427 64,055 -0.39(-4.39%)
Aug 22, 2008 8.648 8.819 8.593 8.814 0 +0.12(+1.39%)
Aug 21, 2008 8.548 8.794 8.502 8.693 81,366 +0.04(+0.47%)
Aug 20, 2008 8.839 8.875 8.583 8.653 104,378 -0.16(-1.83%)
Aug 19, 2008 8.729 8.935 8.608 8.814 79,207 -0.03(-0.28%)
Aug 18, 2008 8.895 9.005 8.653 8.839 112,410 -0.01(-0.11%)
Aug 15, 2008 9.076 9.091 8.658 8.849 0 -0.08(-0.85%)
Aug 14, 2008 8.945 9.056 8.804 8.925 98,679 -0.10(-1.06%)
Aug 13, 2008 8.890 9.056 8.890 9.020 181,495 +0.12(+1.30%)
Aug 12, 2008 8.875 8.930 8.633 8.905 84,059 -0.05(-0.51%)
Aug 11, 2008 8.744 8.985 8.628 8.950 163,742 +0.21(+2.42%)
Aug 08, 2008 8.492 8.895 8.492 8.739 132,987 +0.22(+2.60%)
Aug 07, 2008 8.417 8.678 8.412 8.517 82,503 -0.03(-0.35%)
Aug 06, 2008 8.774 8.774 8.507 8.548 114,048 -0.23(-2.58%)
Aug 05, 2008 8.543 8.799 8.487 8.774 123,271 +0.39(+4.62%)
Aug 04, 2008 8.407 8.492 8.095 8.387 103,449 -0.02(-0.18%)
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.