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, 2011 9.790 9.978 9.712 9.867 101,934 -0.08(-0.78%)
Oct 28, 2011 10.02 10.13 9.917 9.945 141,063 -0.14(-1.37%)
Oct 27, 2011 9.823 10.13 9.674 10.08 283,123 +0.53(+5.56%)
Oct 26, 2011 9.640 9.640 9.369 9.552 125,827 +0.05(+0.52%)
Oct 25, 2011 9.618 9.707 9.474 9.502 136,144 -0.22(-2.28%)
Oct 24, 2011 9.403 9.779 9.364 9.723 145,757 +0.30(+3.17%)
Oct 21, 2011 9.331 9.447 9.143 9.425 201,180 +0.23(+2.53%)
Oct 20, 2011 9.109 9.209 8.905 9.192 75,913 +0.10(+1.09%)
Oct 19, 2011 9.231 9.248 9.049 9.093 78,269 -0.14(-1.56%)
Oct 18, 2011 9.004 9.364 8.932 9.237 165,372 +0.30(+3.41%)
Oct 17, 2011 8.999 9.054 8.877 8.932 143,128 -0.14(-1.52%)
Oct 14, 2011 9.248 9.264 9.026 9.071 241,973 -0.10(-1.09%)
Oct 13, 2011 9.076 9.259 9.015 9.170 55,066 +0.03(+0.36%)
Oct 12, 2011 9.120 9.198 8.977 9.137 130,418 +0.08(+0.92%)
Oct 11, 2011 9.071 9.148 8.999 9.054 114,379 -0.11(-1.15%)
Oct 10, 2011 8.905 9.170 8.905 9.159 133,254 +0.39(+4.41%)
Oct 07, 2011 9.104 9.154 8.717 8.772 145,099 -0.32(-3.47%)
Oct 06, 2011 9.109 9.120 8.932 9.087 129,284 +0.13(+1.42%)
Oct 05, 2011 9.065 9.065 8.733 8.960 140,535 -0.12(-1.37%)
Oct 04, 2011 8.365 9.264 8.365 9.085 226,335 +0.68(+8.11%)
Oct 03, 2011 8.698 8.796 8.392 8.403 265,396 -0.30(-3.44%)
Sep 30, 2011 8.600 8.839 8.600 8.703 273,397 -0.03(-0.31%)
Sep 29, 2011 8.687 8.752 8.545 8.730 106,022 +0.27(+3.16%)
Sep 28, 2011 9.008 9.025 8.458 8.463 184,282 -0.51(-5.71%)
Sep 27, 2011 8.856 9.172 8.828 8.976 162,383 +0.28(+3.26%)
Sep 26, 2011 8.692 8.790 8.491 8.692 113,380 +0.06(+0.69%)
Sep 23, 2011 8.491 8.741 8.458 8.632 235,423 +0.17(+2.00%)
Sep 22, 2011 8.371 8.676 8.365 8.463 215,649 -0.14(-1.58%)
Sep 21, 2011 8.894 8.959 8.600 8.600 185,183 -0.27(-3.07%)
Sep 20, 2011 8.954 9.046 8.796 8.872 195,461 -0.02(-0.25%)
Sep 19, 2011 8.899 9.030 8.867 8.894 109,237 -0.16(-1.81%)
Sep 16, 2011 9.117 9.183 8.970 9.057 355,848 -0.02(-0.18%)
Sep 15, 2011 9.074 9.079 8.976 9.074 70,316 +0.07(+0.73%)
Sep 14, 2011 8.948 9.068 8.801 9.008 167,960 +0.15(+1.66%)
Sep 13, 2011 8.856 8.937 8.763 8.861 157,104 +0.04(+0.49%)
Sep 12, 2011 8.687 8.845 8.627 8.817 99,306 +0.01(+0.06%)
Sep 09, 2011 8.926 8.926 8.741 8.812 206,708 -0.18(-2.00%)
Sep 08, 2011 9.052 9.232 8.932 8.992 166,261 -0.02(-0.24%)
Sep 07, 2011 8.899 9.046 8.768 9.014 130,058 +0.23(+2.67%)
Sep 06, 2011 8.561 8.817 8.545 8.779 132,273 -0.01(-0.06%)
Sep 02, 2011 8.736 8.937 8.708 8.785 206,243 -0.13(-1.47%)
Sep 01, 2011 9.144 9.194 8.839 8.916 236,148 -0.25(-2.68%)
Aug 31, 2011 9.101 9.166 8.948 9.161 193,448 +0.11(+1.20%)
Aug 30, 2011 8.910 9.112 8.681 9.052 401,620 +0.08(+0.91%)
Aug 29, 2011 8.970 9.003 8.921 8.970 304,190 +0.09(+0.98%)
Aug 26, 2011 8.758 8.883 8.730 8.883 106,134 +0.08(+0.87%)
Aug 25, 2011 9.297 9.297 8.796 8.807 158,436 -0.43(-4.60%)
Aug 24, 2011 9.063 9.297 8.954 9.232 219,472 +0.13(+1.44%)
Aug 23, 2011 8.714 9.112 8.638 9.101 205,983 +0.47(+5.50%)
Aug 22, 2011 8.817 8.817 8.512 8.627 111,974 -0.02(-0.25%)
Aug 19, 2011 8.665 8.937 8.610 8.649 94,153 -0.15(-1.67%)
Aug 18, 2011 8.877 8.965 8.665 8.796 235,728 -0.32(-3.53%)
Aug 17, 2011 9.085 9.144 8.992 9.117 77,579 +0.10(+1.15%)
Aug 16, 2011 9.188 9.188 8.899 9.014 151,970 -0.26(-2.82%)
Aug 15, 2011 9.079 9.286 9.079 9.275 113,578 +0.26(+2.84%)
Aug 12, 2011 9.199 9.237 8.976 9.019 108,813 -0.12(-1.31%)
Aug 11, 2011 8.703 9.270 8.556 9.139 358,063 +0.49(+5.60%)
Aug 10, 2011 9.025 9.117 8.616 8.654 305,171 -0.57(-6.15%)
Aug 09, 2011 8.965 9.270 8.273 9.221 363,708 +0.88(+10.52%)
Aug 08, 2011 8.965 9.128 8.338 8.343 354,657 -0.86(-9.30%)
Aug 05, 2011 9.531 9.531 9.123 9.199 252,513 -0.23(-2.48%)
Aug 04, 2011 9.706 9.777 9.433 9.433 389,871 -0.35(-3.62%)
Aug 03, 2011 9.575 9.804 9.379 9.788 361,025 +0.21(+2.22%)
Aug 02, 2011 9.580 9.711 9.537 9.575 220,127 -0.04(-0.40%)
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.