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 7.559 7.559 7.348 7.413 202,724 -0.12(-1.60%)
Oct 29, 2009 7.810 7.825 7.403 7.534 203,115 -0.27(-3.47%)
Oct 28, 2009 8.016 8.031 7.805 7.805 241,918 -0.21(-2.63%)
Oct 27, 2009 7.960 8.131 7.925 8.016 208,301 +0.07(+0.88%)
Oct 26, 2009 7.734 7.980 7.719 7.945 188,746 +0.24(+3.13%)
Oct 23, 2009 7.704 7.745 7.654 7.704 246,347 +0.05(+0.59%)
Oct 22, 2009 7.403 7.729 7.278 7.659 87,403 +0.24(+3.25%)
Oct 21, 2009 7.554 7.714 7.403 7.418 278,150 -0.14(-1.86%)
Oct 20, 2009 7.529 7.609 7.473 7.559 227,228 -0.24(-3.03%)
Oct 19, 2009 7.624 7.905 7.624 7.795 62,598 +0.17(+2.24%)
Oct 16, 2009 7.770 7.815 7.609 7.624 93,068 -0.19(-2.44%)
Oct 15, 2009 7.760 7.880 7.714 7.815 93,825 -0.03(-0.32%)
Oct 14, 2009 7.955 7.955 7.745 7.840 220,058 +0.01(+0.08%)
Oct 13, 2009 7.790 7.895 7.714 7.833 151,367 +0.01(+0.11%)
Oct 12, 2009 7.925 7.930 7.790 7.825 51,162 -0.04(-0.51%)
Oct 09, 2009 7.554 7.905 7.534 7.865 157,364 +0.31(+4.12%)
Oct 08, 2009 7.709 7.709 7.554 7.554 142,939 -0.08(-0.99%)
Oct 07, 2009 7.529 7.719 7.529 7.629 234,018 +0.05(+0.60%)
Oct 06, 2009 7.408 7.609 7.383 7.584 360,700 +0.19(+2.51%)
Oct 05, 2009 7.258 7.448 7.172 7.398 133,993 +0.25(+3.51%)
Oct 02, 2009 7.067 7.303 7.032 7.147 145,330 -0.02(-0.21%)
Oct 01, 2009 7.308 7.393 7.147 7.162 136,394 -0.16(-2.19%)
Sep 30, 2009 7.745 7.750 7.323 7.323 185,494 -0.46(-5.87%)
Sep 29, 2009 7.975 7.975 7.760 7.780 138,745 -0.21(-2.64%)
Sep 28, 2009 7.734 8.051 7.734 7.990 99,100 +0.26(+3.38%)
Sep 25, 2009 7.729 7.835 7.659 7.729 81,119 +0.00(+0.00%)
Sep 24, 2009 7.659 7.770 7.579 7.729 119,829 +0.08(+1.05%)
Sep 23, 2009 7.835 8.041 7.644 7.649 213,913 -0.21(-2.62%)
Sep 22, 2009 7.995 8.036 7.704 7.855 155,726 -0.05(-0.63%)
Sep 21, 2009 7.935 8.076 7.885 7.905 185,966 -0.14(-1.69%)
Sep 18, 2009 7.699 8.051 7.599 8.041 347,985 +0.40(+5.19%)
Sep 17, 2009 7.940 8.046 7.629 7.644 143,929 -0.27(-3.42%)
Sep 16, 2009 8.046 8.076 7.845 7.915 64,925 -0.12(-1.50%)
Sep 15, 2009 7.890 8.061 7.890 8.036 95,855 +0.11(+1.39%)
Sep 14, 2009 7.825 7.945 7.820 7.925 76,085 +0.02(+0.19%)
Sep 11, 2009 8.061 8.061 7.750 7.910 106,683 -0.21(-2.54%)
Sep 10, 2009 7.489 8.141 7.463 8.116 189,154 +0.63(+8.38%)
Sep 09, 2009 7.584 7.795 7.453 7.489 255,468 -0.12(-1.52%)
Sep 08, 2009 7.619 7.624 7.363 7.604 95,185 +0.06(+0.73%)
Sep 04, 2009 7.484 7.579 7.353 7.549 79,653 +0.03(+0.40%)
Sep 03, 2009 7.368 7.529 7.223 7.519 91,605 +0.16(+2.11%)
Sep 02, 2009 7.619 7.699 7.308 7.363 103,286 -0.26(-3.42%)
Sep 01, 2009 7.765 7.765 7.443 7.624 100,682 -0.14(-1.81%)
Aug 31, 2009 7.835 7.905 7.569 7.765 125,298 -0.17(-2.15%)
Aug 28, 2009 8.096 8.111 7.815 7.935 62,357 -0.11(-1.37%)
Aug 27, 2009 7.925 8.066 7.739 8.046 89,748 +0.07(+0.82%)
Aug 26, 2009 7.930 8.046 7.853 7.980 92,679 +0.00(+0.00%)
Aug 25, 2009 8.031 8.056 7.885 7.980 70,342 +0.00(+0.00%)
Aug 24, 2009 8.026 8.056 7.785 7.980 130,076 -0.05(-0.62%)
Aug 21, 2009 8.046 8.081 7.845 8.031 157,465 +0.07(+0.88%)
Aug 20, 2009 7.745 8.101 7.739 7.960 87,375 +0.22(+2.85%)
Aug 19, 2009 7.529 7.750 7.529 7.739 54,888 +0.09(+1.18%)
Aug 18, 2009 7.584 7.750 7.453 7.649 56,705 +0.13(+1.74%)
Aug 17, 2009 7.484 7.569 7.383 7.519 66,957 -0.11(-1.45%)
Aug 14, 2009 7.930 7.930 7.398 7.629 143,046 -0.30(-3.74%)
Aug 13, 2009 8.005 8.036 7.830 7.925 88,509 -0.06(-0.69%)
Aug 12, 2009 7.905 8.161 7.875 7.980 136,296 +0.12(+1.53%)
Aug 11, 2009 7.955 7.955 7.614 7.860 87,190 -0.17(-2.06%)
Aug 10, 2009 8.000 8.131 7.950 8.026 132,419 +0.01(+0.06%)
Aug 07, 2009 8.156 8.191 8.011 8.021 128,042 +0.02(+0.19%)
Aug 06, 2009 8.041 8.076 7.945 8.005 154,791 -0.02(-0.25%)
Aug 05, 2009 8.156 8.156 7.905 8.026 101,806 -0.11(-1.36%)
Aug 04, 2009 7.594 8.151 7.544 8.136 132,019 +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.