Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
Nov 30, 2011 8.600 8.753 8.600 8.742 15,373 +0.25(+2.89%)
Nov 29, 2011 8.600 8.600 8.436 8.496 6,405 -0.03(-0.38%)
Nov 28, 2011 8.513 8.627 8.513 8.529 2,562 +0.06(+0.71%)
Nov 25, 2011 8.529 8.578 8.360 8.469 11,438 +0.00(+0.00%)
Nov 23, 2011 8.469 8.480 8.316 8.469 20,608 -0.13(-1.49%)
Nov 22, 2011 8.611 8.644 8.565 8.597 7,320 -0.02(-0.29%)
Nov 21, 2011 8.617 8.622 8.617 8.622 3,473 -0.13(-1.44%)
Nov 18, 2011 8.759 8.759 8.726 8.748 1,647 +0.05(+0.63%)
Nov 17, 2011 8.835 8.835 8.688 8.693 2,196 -0.09(-1.00%)
Nov 16, 2011 8.879 8.884 8.780 8.780 2,199 -0.11(-1.29%)
Nov 15, 2011 8.797 8.895 8.693 8.895 9,310 +0.12(+1.37%)
Nov 14, 2011 9.043 9.048 8.775 8.775 12,114 -0.30(-3.25%)
Nov 11, 2011 8.919 9.114 8.919 9.070 5,124 +0.15(+1.72%)
Nov 10, 2011 9.026 9.026 8.917 8.917 2,013 -0.15(-1.69%)
Nov 09, 2011 9.136 9.179 9.070 9.070 3,495 -0.13(-1.43%)
Nov 08, 2011 9.212 9.223 9.130 9.201 5,854 -0.03(-0.35%)
Nov 07, 2011 9.228 9.234 9.228 9.234 2,199 +0.09(+1.02%)
Nov 04, 2011 9.141 9.141 9.141 9.141 369 -0.09(-1.01%)
Nov 03, 2011 9.147 9.234 9.141 9.234 1,524 +0.10(+1.14%)
Nov 02, 2011 9.168 9.234 9.130 9.130 1,647 +0.00(+0.00%)
Nov 01, 2011 9.196 9.196 9.130 9.130 1,830 -0.11(-1.18%)
Oct 31, 2011 9.310 9.310 9.239 9.239 549 -0.09(-0.94%)
Oct 28, 2011 9.327 9.327 9.327 9.327 183 -0.03(-0.29%)
Oct 27, 2011 9.081 9.354 9.059 9.354 2,562 +0.36(+3.95%)
Oct 26, 2011 9.021 9.021 8.917 8.999 4,077 -0.02(-0.24%)
Oct 25, 2011 9.021 9.037 8.972 9.021 1,680 -0.15(-1.67%)
Oct 24, 2011 8.928 9.174 8.928 9.174 2,642 +0.34(+3.90%)
Oct 21, 2011 8.709 8.830 8.709 8.830 2,379 +0.08(+0.94%)
Oct 20, 2011 8.731 8.748 8.622 8.748 3,294 +0.01(+0.06%)
Oct 19, 2011 8.491 8.748 8.491 8.742 61,092 +0.33(+3.90%)
Oct 18, 2011 8.458 8.578 8.305 8.414 6,420 +0.04(+0.52%)
Oct 17, 2011 8.327 8.515 8.316 8.371 4,798 +0.09(+1.12%)
Oct 14, 2011 8.595 8.622 8.278 8.278 17,569 -0.30(-3.50%)
Oct 13, 2011 8.562 8.606 8.513 8.578 6,925 +0.00(+0.00%)
Oct 12, 2011 8.453 8.633 8.453 8.578 6,790 +0.10(+1.16%)
Oct 11, 2011 8.464 8.518 8.420 8.480 6,314 -0.04(-0.51%)
Oct 10, 2011 8.338 8.556 8.338 8.524 4,290 +0.10(+1.23%)
Oct 07, 2011 8.496 8.496 8.387 8.420 2,379 -0.13(-1.57%)
Oct 06, 2011 8.529 8.595 8.480 8.555 12,846 +0.13(+1.60%)
Oct 05, 2011 8.382 8.502 8.332 8.420 5,307 -0.02(-0.24%)
Oct 04, 2011 8.327 8.440 8.219 8.440 18,808 +0.17(+2.08%)
Oct 03, 2011 8.263 8.268 8.193 8.268 3,527 -0.08(-0.97%)
Sep 30, 2011 8.397 8.397 8.289 8.349 3,219 -0.05(-0.58%)
Sep 29, 2011 8.360 8.397 8.289 8.397 7,426 +0.13(+1.63%)
Sep 28, 2011 8.553 8.553 8.219 8.263 29,315 -0.38(-4.42%)
Sep 27, 2011 8.214 8.645 8.214 8.645 5,682 +0.43(+5.25%)
Sep 26, 2011 8.144 8.214 8.139 8.214 2,970 +0.11(+1.33%)
Sep 23, 2011 7.993 8.193 7.993 8.106 9,041 +0.19(+2.45%)
Sep 22, 2011 7.999 8.101 7.896 7.912 1,670 -0.24(-2.97%)
Sep 21, 2011 8.214 8.230 8.079 8.155 15,346 -0.07(-0.85%)
Sep 20, 2011 8.273 8.316 8.225 8.225 3,620 -0.01(-0.13%)
Sep 19, 2011 8.171 8.268 8.171 8.236 7,578 +0.03(+0.33%)
Sep 16, 2011 8.209 8.349 8.209 8.209 3,013 -0.01(-0.13%)
Sep 15, 2011 8.311 8.330 8.162 8.219 5,941 -0.08(-0.97%)
Sep 14, 2011 8.343 8.343 8.241 8.300 110,471 +0.06(+0.78%)
Sep 13, 2011 8.171 8.289 8.171 8.236 4,882 +0.10(+1.19%)
Sep 12, 2011 7.993 8.139 7.918 8.139 23,431 -0.02(-0.20%)
Sep 09, 2011 8.236 8.259 7.918 8.155 78,161 -0.12(-1.50%)
Sep 08, 2011 8.349 8.349 8.279 8.279 3,527 +0.06(+0.79%)
Sep 07, 2011 8.214 8.214 8.214 8.214 928 +0.13(+1.67%)
Sep 06, 2011 7.972 8.098 7.972 8.079 33,941 +0.00(+0.00%)
Sep 02, 2011 8.069 8.139 8.069 8.079 1,392 -0.08(-0.99%)
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.