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 (%)
Nov 30, 2010 9.790 9.801 9.607 9.638 230,483 -0.24(-2.39%)
Nov 29, 2010 9.785 9.900 9.706 9.874 179,368 +0.04(+0.43%)
Nov 26, 2010 9.864 9.932 9.827 9.832 60,388 -0.10(-1.05%)
Nov 24, 2010 9.879 9.937 9.937 9.937 134,416 +0.14(+1.44%)
Nov 23, 2010 9.764 9.848 9.701 9.796 80,206 -0.07(-0.74%)
Nov 22, 2010 9.864 9.916 9.754 9.869 123,636 -0.04(-0.42%)
Nov 19, 2010 9.958 9.958 9.796 9.911 258,708 -0.09(-0.94%)
Nov 18, 2010 10.12 10.23 9.989 10.01 160,242 +0.02(+0.16%)
Nov 17, 2010 10.05 10.09 9.801 9.989 236,905 -0.06(-0.63%)
Nov 16, 2010 10.27 10.31 9.911 10.05 111,714 -0.29(-2.79%)
Nov 15, 2010 10.37 10.52 10.20 10.34 83,859 +0.04(+0.36%)
Nov 12, 2010 10.33 10.49 10.27 10.30 115,101 -0.12(-1.16%)
Nov 11, 2010 10.10 10.45 10.09 10.42 143,081 +0.21(+2.10%)
Nov 10, 2010 10.39 10.48 10.17 10.21 177,129 -0.19(-1.81%)
Nov 09, 2010 10.43 10.44 10.21 10.40 222,134 -0.01(-0.05%)
Nov 08, 2010 10.39 10.51 10.29 10.40 100,487 -0.05(-0.45%)
Nov 05, 2010 10.50 10.66 10.36 10.45 182,423 -0.01(-0.10%)
Nov 04, 2010 10.38 10.52 10.30 10.46 255,525 +0.20(+1.99%)
Nov 03, 2010 10.39 10.40 10.17 10.26 74,771 -0.10(-0.96%)
Nov 02, 2010 10.12 10.39 10.08 10.36 144,089 +0.35(+3.51%)
Nov 01, 2010 10.07 10.17 9.900 10.01 174,699 -0.06(-0.57%)
Oct 29, 2010 9.963 10.08 9.950 10.06 103,990 +0.07(+0.68%)
Oct 28, 2010 10.32 10.35 9.885 9.995 137,944 -0.25(-2.40%)
Oct 27, 2010 10.09 10.26 9.979 10.24 174,502 +0.02(+0.15%)
Oct 25, 2010 10.23 10.33 10.14 10.23 106,655 +0.07(+0.67%)
Oct 22, 2010 10.16 10.21 9.942 10.16 83,289 +0.05(+0.52%)
Oct 21, 2010 10.21 10.26 9.984 10.10 122,029 -0.05(-0.52%)
Oct 20, 2010 10.14 10.26 10.13 10.16 164,776 +0.08(+0.83%)
Oct 19, 2010 10.13 10.30 10.02 10.07 181,951 -0.17(-1.64%)
Oct 18, 2010 10.21 10.31 10.17 10.24 177,078 +0.06(+0.62%)
Oct 15, 2010 10.17 10.26 10.12 10.18 191,479 +0.07(+0.67%)
Oct 14, 2010 10.05 10.13 9.958 10.11 159,530 +0.07(+0.73%)
Oct 13, 2010 9.900 10.08 9.796 10.04 126,723 +0.17(+1.70%)
Oct 12, 2010 9.706 9.900 9.675 9.869 82,798 +0.10(+1.07%)
Oct 11, 2010 9.864 9.920 9.722 9.764 84,650 -0.13(-1.32%)
Oct 08, 2010 9.895 9.932 9.712 9.895 124,472 +0.07(+0.75%)
Oct 07, 2010 9.816 9.874 9.706 9.822 131,938 +0.04(+0.37%)
Oct 06, 2010 9.748 9.816 9.717 9.785 115,339 -0.01(-0.11%)
Oct 05, 2010 9.649 9.806 9.507 9.796 249,886 +0.26(+2.75%)
Oct 04, 2010 9.502 9.596 9.361 9.534 102,912 +0.02(+0.22%)
Oct 01, 2010 9.513 9.612 9.413 9.513 251,925 +0.04(+0.44%)
Sep 30, 2010 9.469 9.759 9.439 9.471 3,913 -0.09(-0.99%)
Sep 29, 2010 9.617 9.733 9.460 9.565 343,211 +0.01(+0.07%)
Sep 28, 2010 9.559 9.615 9.259 9.559 7,969 +0.04(+0.43%)
Sep 27, 2010 9.610 9.626 9.398 9.517 122,658 -0.07(-0.70%)
Sep 24, 2010 9.564 9.636 9.445 9.584 232,981 +0.16(+1.70%)
Sep 23, 2010 9.460 9.496 9.331 9.424 1,528 -0.13(-1.35%)
Sep 22, 2010 9.507 9.662 9.460 9.553 652,808 +0.04(+0.38%)
Sep 21, 2010 9.636 9.693 9.455 9.517 263,198 -0.16(-1.60%)
Sep 20, 2010 9.352 9.693 9.295 9.672 412,786 +0.32(+3.43%)
Sep 17, 2010 9.352 9.409 9.140 9.352 365,511 -0.11(-1.15%)
Sep 15, 2010 9.383 9.507 9.357 9.460 343,733 +0.05(+0.55%)
Sep 14, 2010 9.316 9.512 9.316 9.409 2,440,164 -0.57(-5.75%)
Sep 13, 2010 9.910 10.07 9.770 9.982 169,883 +0.14(+1.42%)
Sep 10, 2010 9.770 9.982 9.641 9.843 86,347 +0.13(+1.38%)
Sep 09, 2010 9.895 9.895 9.677 9.708 82,701 -0.06(-0.58%)
Sep 08, 2010 9.698 9.786 9.569 9.765 80,273 +0.11(+1.12%)
Sep 07, 2010 9.869 9.982 9.646 9.657 1,247 -0.32(-3.21%)
Sep 03, 2010 10.01 10.08 9.869 9.977 109,021 +0.05(+0.47%)
Sep 02, 2010 9.786 9.941 9.745 9.931 1,292 +0.07(+0.73%)
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.