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, 2011 9.014 9.375 8.920 9.353 346,426 +0.61(+6.98%)
Nov 29, 2011 8.854 8.865 8.698 8.743 485,221 -0.13(-1.44%)
Nov 28, 2011 8.909 8.926 8.759 8.870 150,505 +0.22(+2.50%)
Nov 25, 2011 8.632 8.793 8.626 8.654 57,280 -0.01(-0.06%)
Nov 23, 2011 8.926 8.926 8.654 8.660 111,655 -0.32(-3.58%)
Nov 22, 2011 9.048 9.131 8.965 8.981 62,681 -0.06(-0.61%)
Nov 21, 2011 9.203 9.264 9.020 9.037 151,120 -0.30(-3.26%)
Nov 18, 2011 9.292 9.380 9.253 9.342 94,382 +0.06(+0.60%)
Nov 17, 2011 9.286 9.408 9.214 9.286 296,308 -0.01(-0.06%)
Nov 16, 2011 9.364 9.488 9.264 9.292 111,193 -0.18(-1.87%)
Nov 15, 2011 9.303 9.541 9.242 9.469 113,444 +0.16(+1.67%)
Nov 14, 2011 9.580 9.619 9.292 9.314 109,878 -0.31(-3.23%)
Nov 11, 2011 9.580 9.730 9.580 9.624 168,029 +0.16(+1.64%)
Nov 10, 2011 9.569 9.569 9.380 9.469 287,969 +0.02(+0.18%)
Nov 09, 2011 9.752 9.924 9.430 9.452 137,956 -0.53(-5.28%)
Nov 08, 2011 9.907 10.02 9.608 9.979 93,933 +0.15(+1.52%)
Nov 07, 2011 9.874 9.979 9.646 9.829 72,262 +0.06(+0.57%)
Nov 04, 2011 9.752 9.818 9.669 9.774 43,999 -0.04(-0.45%)
Nov 03, 2011 9.757 9.857 9.480 9.818 126,013 +0.14(+1.49%)
Nov 02, 2011 9.680 9.779 9.497 9.674 118,627 +0.15(+1.57%)
Nov 01, 2011 9.552 9.852 9.480 9.524 135,584 -0.37(-3.70%)
Oct 31, 2011 9.813 10.00 9.735 9.890 101,695 -0.08(-0.78%)
Oct 28, 2011 10.05 10.15 9.941 9.968 140,732 -0.14(-1.37%)
Oct 27, 2011 9.846 10.16 9.696 10.11 282,458 +0.53(+5.56%)
Oct 26, 2011 9.663 9.663 9.391 9.574 125,532 +0.05(+0.52%)
Oct 25, 2011 9.641 9.730 9.497 9.524 135,824 -0.22(-2.28%)
Oct 24, 2011 9.425 9.802 9.386 9.746 145,415 +0.30(+3.17%)
Oct 21, 2011 9.353 9.469 9.164 9.447 200,708 +0.23(+2.53%)
Oct 20, 2011 9.131 9.231 8.926 9.214 75,735 +0.10(+1.09%)
Oct 19, 2011 9.253 9.269 9.070 9.114 78,085 -0.14(-1.56%)
Oct 18, 2011 9.026 9.386 8.953 9.258 164,984 +0.30(+3.41%)
Oct 17, 2011 9.020 9.075 8.898 8.953 142,792 -0.14(-1.52%)
Oct 14, 2011 9.269 9.286 9.048 9.092 241,404 -0.10(-1.09%)
Oct 13, 2011 9.098 9.281 9.037 9.192 54,937 +0.03(+0.36%)
Oct 12, 2011 9.142 9.220 8.998 9.159 130,111 +0.08(+0.92%)
Oct 11, 2011 9.092 9.170 9.020 9.075 114,110 -0.11(-1.15%)
Oct 10, 2011 8.926 9.192 8.926 9.181 132,941 +0.39(+4.41%)
Oct 07, 2011 9.125 9.175 8.737 8.793 144,758 -0.32(-3.47%)
Oct 06, 2011 9.131 9.142 8.953 9.109 128,980 +0.13(+1.42%)
Oct 05, 2011 9.086 9.086 8.754 8.981 140,205 -0.12(-1.37%)
Oct 04, 2011 8.385 9.286 8.385 9.106 225,803 +0.68(+8.11%)
Oct 03, 2011 8.718 8.816 8.412 8.423 264,773 -0.30(-3.44%)
Sep 30, 2011 8.620 8.860 8.620 8.724 272,755 -0.03(-0.31%)
Sep 29, 2011 8.707 8.773 8.565 8.751 105,773 +0.27(+3.16%)
Sep 28, 2011 9.029 9.046 8.478 8.483 183,849 -0.51(-5.71%)
Sep 27, 2011 8.876 9.193 8.849 8.997 162,002 +0.28(+3.26%)
Sep 26, 2011 8.713 8.811 8.510 8.713 113,114 +0.06(+0.69%)
Sep 23, 2011 8.510 8.762 8.478 8.653 234,871 +0.17(+2.00%)
Sep 22, 2011 8.390 8.696 8.385 8.483 215,143 -0.14(-1.58%)
Sep 21, 2011 8.915 8.980 8.620 8.620 184,748 -0.27(-3.07%)
Sep 20, 2011 8.975 9.068 8.816 8.893 195,002 -0.02(-0.25%)
Sep 19, 2011 8.920 9.051 8.887 8.915 108,980 -0.16(-1.81%)
Sep 16, 2011 9.139 9.204 8.991 9.079 355,013 -0.02(-0.18%)
Sep 15, 2011 9.095 9.100 8.997 9.095 70,151 +0.07(+0.73%)
Sep 14, 2011 8.969 9.090 8.822 9.029 167,565 +0.15(+1.66%)
Sep 13, 2011 8.876 8.958 8.784 8.882 156,735 +0.04(+0.49%)
Sep 12, 2011 8.707 8.866 8.647 8.838 99,072 +0.01(+0.06%)
Sep 09, 2011 8.947 8.947 8.762 8.833 206,222 -0.18(-2.00%)
Sep 08, 2011 9.073 9.253 8.953 9.013 165,870 -0.02(-0.24%)
Sep 07, 2011 8.920 9.068 8.789 9.035 129,753 +0.23(+2.67%)
Sep 06, 2011 8.582 8.838 8.565 8.800 131,962 -0.01(-0.06%)
Sep 02, 2011 8.756 8.958 8.729 8.805 205,759 -0.13(-1.47%)
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.