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, 2009 7.347 7.332 7.332 7.332 7,569 +0.01(+0.20%)
Dec 30, 2009 7.332 7.337 7.312 7.317 9,087 -0.14(-1.84%)
Dec 29, 2009 7.391 7.454 7.381 7.454 6,751 +0.04(+0.59%)
Dec 28, 2009 7.322 7.410 7.322 7.410 4,705 +0.14(+1.88%)
Dec 23, 2009 7.273 7.273 7.273 7.273 0 -0.18(-2.43%)
Dec 22, 2009 7.493 7.493 7.420 7.454 6,569 -0.02(-0.33%)
Dec 21, 2009 7.347 7.576 7.347 7.479 26,186 -0.17(-2.24%)
Dec 18, 2009 7.317 7.650 7.180 7.650 31,506 +0.27(+3.71%)
Dec 17, 2009 7.200 7.376 7.156 7.376 2,455 +0.07(+0.94%)
Dec 16, 2009 7.337 7.361 7.195 7.307 4,296 +0.05(+0.67%)
Dec 15, 2009 7.347 7.347 7.063 7.259 7,569 +0.02(+0.34%)
Dec 14, 2009 7.102 7.293 7.102 7.234 13,960 +0.00(+0.00%)
Dec 11, 2009 7.322 7.322 7.112 7.234 5,932 +0.15(+2.07%)
Dec 10, 2009 7.337 7.337 7.088 7.088 3,887 -0.23(-3.14%)
Dec 09, 2009 7.200 7.317 7.176 7.317 4,897 +0.13(+1.77%)
Dec 08, 2009 7.161 7.244 7.136 7.190 2,060 -0.04(-0.51%)
Dec 07, 2009 7.400 7.454 7.227 7.227 3,889 -0.28(-3.68%)
Dec 04, 2009 6.907 7.503 6.907 7.503 80,549 +0.73(+10.75%)
Dec 03, 2009 6.853 6.956 6.775 6.775 7,140 -0.04(-0.57%)
Dec 02, 2009 6.618 7.039 6.618 6.814 12,115 +0.21(+3.18%)
Dec 01, 2009 6.770 6.775 6.521 6.604 13,118 -0.08(-1.17%)
Nov 30, 2009 6.389 7.136 6.389 6.682 268,667 +0.29(+4.59%)
Nov 27, 2009 6.398 6.491 6.389 6.389 5,319 -0.16(-2.46%)
Nov 25, 2009 6.599 6.599 6.501 6.550 5,396 +0.05(+0.75%)
Nov 24, 2009 6.413 6.604 6.413 6.501 20,581 +0.11(+1.68%)
Nov 23, 2009 6.501 6.696 6.393 6.393 11,775 -0.10(-1.58%)
Nov 20, 2009 6.486 6.530 6.477 6.496 18,455 +0.07(+1.06%)
Nov 19, 2009 6.579 6.745 6.428 6.428 59,698 -0.23(-3.45%)
Nov 18, 2009 6.809 6.809 6.516 6.657 12,324 -0.16(-2.37%)
Nov 17, 2009 6.907 7.009 6.564 6.819 19,126 -0.05(-0.78%)
Nov 16, 2009 6.657 6.931 6.657 6.872 6,065 +0.33(+5.08%)
Nov 13, 2009 6.403 6.650 6.486 6.540 14,554 +0.14(+2.14%)
Nov 12, 2009 6.897 6.897 6.403 6.403 19,816 -0.42(-6.09%)
Nov 11, 2009 6.833 6.848 6.716 6.819 5,227 +0.11(+1.60%)
Nov 10, 2009 6.780 6.853 6.711 6.711 8,048 -0.17(-2.49%)
Nov 09, 2009 6.643 6.887 6.643 6.882 3,758 +0.19(+2.85%)
Nov 06, 2009 6.838 6.838 6.692 6.692 1,906 -0.06(-0.87%)
Nov 05, 2009 6.985 6.985 6.701 6.750 1,227 -0.16(-2.33%)
Nov 04, 2009 6.912 6.912 6.775 6.912 818 -0.12(-1.74%)
Nov 03, 2009 6.828 7.034 6.743 7.034 4,365 +0.12(+1.77%)
Nov 02, 2009 6.941 6.941 6.804 6.912 3,273 +0.13(+1.95%)
Oct 30, 2009 7.044 7.048 6.780 6.780 8,512 -0.38(-5.32%)
Oct 29, 2009 7.210 7.210 6.897 7.161 8,926 -0.04(-0.61%)
Oct 28, 2009 7.479 7.479 7.117 7.205 18,109 -0.13(-1.73%)
Oct 27, 2009 7.474 7.694 7.332 7.332 9,687 -0.05(-0.73%)
Oct 26, 2009 7.337 7.425 7.273 7.386 16,366 +0.22(+3.14%)
Oct 23, 2009 7.200 7.254 7.161 7.161 10,433 -0.04(-0.61%)
Oct 22, 2009 6.912 7.210 6.780 7.205 6,376 +0.22(+3.08%)
Oct 21, 2009 7.210 7.210 6.990 6.990 9,519 -0.11(-1.58%)
Oct 20, 2009 6.980 7.102 6.980 7.102 20,233 -0.11(-1.49%)
Oct 19, 2009 7.141 7.263 7.088 7.210 14,981 +0.09(+1.30%)
Oct 16, 2009 7.337 7.337 7.068 7.117 12,095 -0.25(-3.45%)
Oct 15, 2009 7.259 7.371 7.122 7.371 2,772 -0.01(-0.13%)
Oct 14, 2009 7.106 7.381 7.088 7.381 19,805 +0.29(+4.14%)
Oct 13, 2009 7.031 7.151 7.031 7.088 4,296 -0.00(-0.07%)
Oct 12, 2009 7.092 7.171 7.092 7.092 1,636 +0.04(+0.55%)
Oct 09, 2009 7.024 7.053 7.004 7.053 1,841 +0.04(+0.56%)
Oct 08, 2009 6.965 7.014 6.936 7.014 9,820 +0.17(+2.50%)
Oct 07, 2009 6.731 7.039 6.731 6.843 15,210 +0.00(+0.07%)
Oct 06, 2009 6.750 6.838 6.736 6.838 1,841 +0.18(+2.72%)
Oct 05, 2009 6.579 6.696 6.477 6.657 25,413 +0.09(+1.41%)
Oct 02, 2009 6.330 6.564 6.315 6.564 46,387 +0.36(+5.75%)
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.