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, 2020 12.94 12.94 12.18 12.30 532,235 -0.25(-2.02%)
Nov 27, 2020 12.51 12.59 12.18 12.55 412,006 +0.36(+2.95%)
Nov 25, 2020 12.39 12.40 12.07 12.19 325,814 -0.31(-2.45%)
Nov 24, 2020 12.74 13.01 12.46 12.50 699,702 +0.11(+0.85%)
Nov 23, 2020 11.97 12.74 11.70 12.39 1,265,661 +1.25(+11.24%)
Nov 20, 2020 11.01 11.27 10.80 11.14 332,321 +0.04(+0.39%)
Nov 19, 2020 11.04 11.14 10.69 11.10 389,960 +0.09(+0.80%)
Nov 18, 2020 11.04 11.33 10.98 11.01 630,088 +0.14(+1.29%)
Nov 17, 2020 10.71 10.99 10.49 10.87 432,173 +0.11(+0.98%)
Nov 16, 2020 10.70 11.13 10.53 10.77 675,557 +0.81(+8.19%)
Nov 13, 2020 9.548 10.01 9.495 9.951 381,981 +0.53(+5.58%)
Nov 12, 2020 9.557 9.557 9.233 9.425 420,798 -0.32(-3.24%)
Nov 11, 2020 10.16 10.16 9.557 9.741 329,142 -0.26(-2.63%)
Nov 10, 2020 9.802 10.27 9.802 10.00 500,593 +0.24(+2.42%)
Nov 09, 2020 9.079 10.10 9.079 9.767 958,159 +1.60(+19.64%)
Nov 06, 2020 8.409 8.471 8.164 8.164 273,414 -0.19(-2.31%)
Nov 05, 2020 8.409 8.542 8.348 8.357 208,553 -0.02(-0.21%)
Nov 04, 2020 8.760 8.760 8.322 8.374 212,361 -0.39(-4.40%)
Nov 03, 2020 8.733 8.777 8.584 8.760 243,226 +0.18(+2.15%)
Nov 02, 2020 8.444 8.584 8.365 8.576 285,988 +0.25(+2.94%)
Oct 30, 2020 8.339 8.453 8.138 8.330 356,409 -0.04(-0.52%)
Oct 29, 2020 8.129 8.479 7.980 8.374 302,024 +0.25(+3.02%)
Oct 28, 2020 8.339 8.370 7.971 8.129 463,905 -0.28(-3.33%)
Oct 27, 2020 8.760 8.838 8.409 8.409 247,127 -0.18(-2.04%)
Oct 26, 2020 8.672 8.672 8.409 8.584 279,618 -0.21(-2.39%)
Oct 23, 2020 8.628 8.887 8.523 8.795 267,706 +0.23(+2.66%)
Oct 22, 2020 8.453 8.602 8.427 8.567 320,628 +0.06(+0.72%)
Oct 21, 2020 8.532 8.576 8.392 8.506 254,672 -0.04(-0.41%)
Oct 20, 2020 8.418 8.654 8.392 8.541 427,009 +0.19(+2.31%)
Oct 19, 2020 8.374 8.497 8.260 8.348 338,284 -0.03(-0.31%)
Oct 16, 2020 8.514 8.567 8.208 8.374 265,195 -0.11(-1.34%)
Oct 15, 2020 8.208 8.549 8.138 8.488 249,373 +0.18(+2.22%)
Oct 14, 2020 8.400 8.527 8.287 8.304 330,245 -0.06(-0.73%)
Oct 13, 2020 8.672 8.681 8.348 8.365 418,635 -0.33(-3.83%)
Oct 12, 2020 8.716 8.795 8.427 8.698 663,404 +0.20(+2.37%)
Oct 09, 2020 8.725 8.725 8.409 8.497 303,096 -0.03(-0.31%)
Oct 08, 2020 8.427 8.663 8.427 8.523 234,841 +0.18(+2.10%)
Oct 07, 2020 8.435 8.523 8.295 8.348 435,697 -0.06(-0.73%)
Oct 06, 2020 8.418 8.576 8.287 8.409 432,306 +0.04(+0.42%)
Oct 05, 2020 8.471 8.532 8.190 8.374 400,867 +0.04(+0.42%)
Oct 02, 2020 8.033 8.392 8.033 8.339 326,043 +0.10(+1.17%)
Oct 01, 2020 8.006 8.252 7.997 8.243 396,724 +0.31(+3.86%)
Sep 30, 2020 7.953 8.152 7.867 7.936 430,005 +0.09(+1.21%)
Sep 29, 2020 7.953 7.971 7.669 7.841 410,131 -0.11(-1.41%)
Sep 28, 2020 7.859 8.091 7.841 7.953 466,204 +0.29(+3.83%)
Sep 25, 2020 7.470 7.768 7.419 7.660 410,373 +0.25(+3.38%)
Sep 24, 2020 7.255 7.591 7.212 7.410 795,149 +0.32(+4.50%)
Sep 23, 2020 7.453 7.617 7.091 7.091 583,979 -0.35(-4.64%)
Sep 22, 2020 7.557 7.884 7.427 7.436 665,211 -0.03(-0.35%)
Sep 21, 2020 7.781 7.850 7.255 7.462 1,305,480 -0.41(-5.26%)
Sep 18, 2020 8.255 8.255 7.859 7.876 3,158,487 -0.37(-4.50%)
Sep 17, 2020 8.204 8.294 8.117 8.247 786,279 -0.02(-0.21%)
Sep 16, 2020 8.186 8.411 8.100 8.264 659,262 +0.10(+1.27%)
Sep 15, 2020 8.100 8.402 8.100 8.160 611,540 -0.05(-0.63%)
Sep 14, 2020 8.100 8.234 8.022 8.212 398,955 +0.20(+2.48%)
Sep 11, 2020 8.238 8.247 7.971 8.014 525,023 -0.17(-2.11%)
Sep 10, 2020 8.540 8.549 8.152 8.186 621,617 -0.41(-4.72%)
Sep 09, 2020 8.738 9.170 8.575 8.592 586,887 -0.08(-0.90%)
Sep 08, 2020 8.531 8.807 8.411 8.669 711,068 +0.22(+2.66%)
Sep 04, 2020 8.600 8.790 8.255 8.445 486,768 -0.07(-0.81%)
Sep 03, 2020 8.264 8.592 8.109 8.514 465,035 +0.29(+3.57%)
Sep 02, 2020 8.109 8.255 8.014 8.221 271,705 +0.11(+1.38%)
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.