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 (%)
Dec 31, 2008 6.842 7.085 6.817 6.944 5,540 +0.22(+3.34%)
Dec 30, 2008 6.359 6.822 6.242 6.720 23,482 +0.26(+4.08%)
Dec 29, 2008 6.579 6.579 6.457 6.457 1,580 -0.12(-1.85%)
Dec 26, 2008 6.579 6.579 6.579 6.579 205 +0.12(+1.89%)
Dec 24, 2008 6.671 6.671 6.457 6.457 1,026 -0.42(-6.10%)
Dec 23, 2008 6.506 6.876 6.506 6.876 4,104 +0.49(+7.71%)
Dec 22, 2008 6.579 6.671 6.384 6.384 2,257 -0.07(-1.13%)
Dec 19, 2008 6.910 7.139 6.457 6.457 13,133 -0.37(-5.36%)
Dec 18, 2008 6.705 7.042 6.705 6.822 8,294 +0.08(+1.23%)
Dec 17, 2008 7.071 7.266 6.739 6.739 2,281 -0.45(-6.30%)
Dec 16, 2008 6.710 7.266 6.710 7.193 8,368 +0.60(+9.17%)
Dec 15, 2008 6.822 7.022 6.588 6.588 6,970 -0.45(-6.44%)
Dec 12, 2008 6.657 7.042 6.657 7.042 1,231 +0.43(+6.53%)
Dec 11, 2008 7.266 7.358 6.610 6.610 5,438 -0.78(-10.53%)
Dec 10, 2008 6.998 7.388 6.998 7.388 2,667 +0.33(+4.62%)
Dec 09, 2008 7.217 7.217 6.876 7.061 2,538 -0.03(-0.48%)
Dec 08, 2008 7.090 7.285 7.012 7.095 3,283 +0.13(+1.82%)
Dec 05, 2008 6.725 7.115 6.725 6.969 1,641 +0.12(+1.78%)
Dec 04, 2008 6.900 7.079 6.847 6.847 2,538 +0.07(+1.01%)
Dec 03, 2008 6.627 7.017 6.554 6.778 20,315 -0.13(-1.90%)
Dec 02, 2008 7.066 7.178 6.822 6.910 35,074 -0.19(-2.68%)
Dec 01, 2008 7.188 7.188 6.700 7.100 9,987 -0.21(-2.87%)
Nov 28, 2008 6.915 7.310 6.822 7.310 5,257 +0.27(+3.88%)
Nov 26, 2008 6.822 7.105 6.822 7.037 1,922 +0.34(+5.02%)
Nov 25, 2008 6.432 6.700 6.335 6.700 9,439 +0.24(+3.77%)
Nov 24, 2008 5.970 6.693 5.970 6.457 16,088 +0.52(+8.78%)
Nov 21, 2008 6.164 6.164 5.823 5.935 7,182 -0.11(-1.77%)
Nov 20, 2008 6.179 6.545 6.013 6.043 18,673 -0.45(-6.91%)
Nov 19, 2008 6.798 6.798 6.320 6.491 8,362 -0.45(-6.53%)
Nov 18, 2008 6.535 6.944 6.301 6.944 9,644 +0.29(+4.32%)
Nov 17, 2008 6.564 7.061 6.564 6.657 12,517 -0.19(-2.84%)
Nov 14, 2008 7.524 7.524 6.852 6.852 0 -0.79(-10.39%)
Nov 13, 2008 7.154 7.646 6.861 7.646 20,102 +0.37(+5.09%)
Nov 12, 2008 7.188 7.310 7.076 7.276 3,566 -0.03(-0.47%)
Nov 11, 2008 7.188 7.480 7.188 7.310 5,304 +0.00(+0.00%)
Nov 10, 2008 7.485 7.485 7.310 7.310 10,055 -0.18(-2.34%)
Nov 07, 2008 7.485 7.485 7.485 7.485 205 +0.12(+1.65%)
Nov 06, 2008 7.358 7.622 7.358 7.363 1,436 -0.17(-2.26%)
Nov 05, 2008 7.968 7.968 7.529 7.534 5,951 -0.56(-6.87%)
Nov 04, 2008 7.992 8.284 7.992 8.089 12,070 +0.19(+2.34%)
Nov 03, 2008 7.948 7.948 7.797 7.904 5,335 -0.10(-1.22%)
Oct 31, 2008 7.183 8.050 7.183 8.002 14,569 +0.94(+13.32%)
Oct 30, 2008 6.993 7.061 6.826 7.061 8,163 +0.02(+0.28%)
Oct 29, 2008 6.652 7.042 6.652 7.042 4,925 +0.27(+3.96%)
Oct 28, 2008 6.335 6.774 6.155 6.774 7,797 +0.48(+7.67%)
Oct 27, 2008 6.140 6.335 6.140 6.291 6,977 -0.14(-2.12%)
Oct 24, 2008 6.432 6.700 6.364 6.428 16,006 -0.27(-4.07%)
Oct 23, 2008 7.076 7.368 6.647 6.700 46,377 -0.25(-3.64%)
Oct 22, 2008 7.363 7.431 6.954 6.954 5,951 -0.55(-7.34%)
Oct 21, 2008 7.207 7.548 7.207 7.505 4,754 +0.37(+5.12%)
Oct 20, 2008 7.310 7.310 6.817 7.139 20,676 -0.14(-1.88%)
Oct 17, 2008 7.090 7.276 6.993 7.276 0 +0.28(+4.04%)
Oct 16, 2008 6.754 6.993 6.408 6.993 22,439 +0.24(+3.54%)
Oct 15, 2008 6.944 7.081 6.754 6.754 20,315 -0.38(-5.26%)
Oct 14, 2008 7.953 7.953 6.881 7.129 15,185 -0.63(-8.16%)
Oct 13, 2008 7.334 7.763 7.334 7.763 9,181 +0.62(+8.74%)
Oct 10, 2008 6.598 7.139 6.145 7.139 27,190 +0.42(+6.24%)
Oct 09, 2008 6.730 6.944 6.710 6.720 60,600 -0.21(-3.09%)
Oct 08, 2008 6.822 7.042 6.652 6.934 16,108 -0.40(-5.45%)
Oct 07, 2008 7.992 8.055 7.032 7.334 19,262 -0.64(-8.06%)
Oct 06, 2008 8.050 8.050 7.690 7.977 5,745 -0.04(-0.55%)
Oct 03, 2008 8.245 8.245 8.021 8.021 0 -0.35(-4.14%)
Oct 02, 2008 8.343 8.562 8.343 8.367 2,815 +0.15(+1.78%)
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.