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 29, 2010 9.987 10.11 9.973 10.09 103,746 +0.07(+0.68%)
Oct 28, 2010 10.35 10.38 9.908 10.02 137,620 -0.25(-2.40%)
Oct 27, 2010 10.12 10.29 10.00 10.26 174,092 +0.02(+0.15%)
Oct 25, 2010 10.25 10.35 10.16 10.25 106,405 +0.07(+0.67%)
Oct 22, 2010 10.19 10.24 9.966 10.18 83,093 +0.05(+0.52%)
Oct 21, 2010 10.23 10.28 10.01 10.13 121,742 -0.05(-0.52%)
Oct 20, 2010 10.17 10.29 10.15 10.18 164,389 +0.08(+0.83%)
Oct 19, 2010 10.15 10.33 10.04 10.10 181,524 -0.17(-1.64%)
Oct 18, 2010 10.24 10.34 10.19 10.26 176,662 +0.06(+0.62%)
Oct 15, 2010 10.19 10.28 10.14 10.20 191,030 +0.07(+0.67%)
Oct 14, 2010 10.08 10.15 9.981 10.13 159,155 +0.07(+0.73%)
Oct 13, 2010 9.924 10.11 9.819 10.06 126,425 +0.17(+1.70%)
Oct 12, 2010 9.729 9.924 9.698 9.892 82,604 +0.11(+1.07%)
Oct 11, 2010 9.887 9.944 9.745 9.787 84,451 -0.13(-1.32%)
Oct 08, 2010 9.918 9.955 9.735 9.918 124,180 +0.07(+0.75%)
Oct 07, 2010 9.840 9.897 9.729 9.845 131,629 +0.04(+0.37%)
Oct 06, 2010 9.771 9.840 9.740 9.808 115,069 -0.01(-0.11%)
Oct 05, 2010 9.672 9.829 9.530 9.819 249,299 +0.26(+2.75%)
Oct 04, 2010 9.525 9.619 9.383 9.556 102,670 +0.02(+0.22%)
Oct 01, 2010 9.535 9.635 9.435 9.535 251,333 +0.04(+0.44%)
Sep 30, 2010 9.491 9.782 9.462 9.493 3,904 -0.09(-0.99%)
Sep 29, 2010 9.640 9.756 9.483 9.588 342,405 +0.01(+0.07%)
Sep 28, 2010 9.581 9.638 9.280 9.581 7,951 +0.04(+0.43%)
Sep 27, 2010 9.633 9.648 9.420 9.540 122,370 -0.07(-0.70%)
Sep 24, 2010 9.586 9.659 9.467 9.607 232,434 +0.16(+1.70%)
Sep 23, 2010 9.483 9.519 9.353 9.446 1,524 -0.13(-1.35%)
Sep 22, 2010 9.529 9.685 9.483 9.576 651,275 +0.04(+0.38%)
Sep 21, 2010 9.659 9.716 9.477 9.540 262,580 -0.16(-1.60%)
Sep 20, 2010 9.374 9.716 9.317 9.695 411,816 +0.32(+3.43%)
Sep 17, 2010 9.374 9.431 9.161 9.374 364,652 -0.11(-1.15%)
Sep 15, 2010 9.405 9.529 9.379 9.483 342,926 +0.05(+0.55%)
Sep 14, 2010 9.337 9.534 9.337 9.431 2,434,433 -0.58(-5.75%)
Sep 13, 2010 9.933 10.09 9.793 10.01 169,484 +0.14(+1.42%)
Sep 10, 2010 9.793 10.01 9.664 9.866 86,145 +0.13(+1.38%)
Sep 09, 2010 9.918 9.918 9.700 9.731 82,507 -0.06(-0.58%)
Sep 08, 2010 9.721 9.809 9.591 9.788 80,085 +0.11(+1.12%)
Sep 07, 2010 9.892 10.01 9.669 9.679 1,244 -0.32(-3.21%)
Sep 03, 2010 10.04 10.10 9.892 10.00 108,764 +0.05(+0.47%)
Sep 02, 2010 9.809 9.964 9.768 9.954 1,289 +0.07(+0.73%)
Sep 01, 2010 9.674 9.882 9.571 9.882 209,376 +0.36(+3.81%)
Aug 31, 2010 9.493 9.519 9.296 9.519 2,508 +0.14(+1.49%)
Aug 30, 2010 9.296 9.440 9.249 9.379 126,064 +0.02(+0.17%)
Aug 27, 2010 9.363 9.379 9.218 9.363 139,455 +0.08(+0.89%)
Aug 26, 2010 9.571 9.597 9.223 9.280 141,173 -0.23(-2.40%)
Aug 25, 2010 9.223 9.534 9.192 9.508 862 +0.25(+2.69%)
Aug 24, 2010 9.084 9.322 9.011 9.260 3,506 +0.08(+0.85%)
Aug 23, 2010 9.275 9.286 9.037 9.182 153,223 -0.01(-0.11%)
Aug 20, 2010 9.109 9.223 9.001 9.192 158,503 +0.02(+0.23%)
Aug 19, 2010 9.431 9.431 9.120 9.172 3,014 -0.26(-2.75%)
Aug 18, 2010 9.006 9.462 8.850 9.431 14,749 +0.44(+4.90%)
Aug 17, 2010 8.907 9.037 8.767 8.990 2,080 +0.17(+1.88%)
Aug 16, 2010 8.721 8.840 8.659 8.824 98,571 +0.04(+0.41%)
Aug 13, 2010 8.788 8.850 8.690 8.788 179,953 -0.12(-1.34%)
Aug 12, 2010 8.913 8.949 8.773 8.907 141,300 -0.11(-1.26%)
Aug 11, 2010 9.161 9.182 8.944 9.021 170,709 -0.31(-3.33%)
Aug 10, 2010 9.358 9.415 9.135 9.332 83,999 -0.11(-1.15%)
Aug 09, 2010 9.358 9.472 9.172 9.441 88,775 +0.12(+1.28%)
Aug 06, 2010 9.322 9.348 8.975 9.322 84,676 -0.01(-0.11%)
Aug 05, 2010 9.420 9.607 9.327 9.332 118,964 -0.15(-1.53%)
Aug 04, 2010 9.384 9.488 9.337 9.477 59,895 +0.11(+1.22%)
Aug 03, 2010 9.363 9.493 9.291 9.363 69,760 -0.07(-0.71%)
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.