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 30, 2011 9.235 9.322 9.185 9.300 16,243 +0.01(+0.06%)
Dec 29, 2011 9.180 9.294 9.141 9.294 39,459 +0.07(+0.75%)
Dec 28, 2011 9.141 9.273 9.098 9.225 5,556 +0.17(+1.89%)
Dec 27, 2011 9.213 9.213 9.054 9.054 8,413 +0.01(+0.06%)
Dec 23, 2011 9.043 9.174 9.043 9.048 26,822 +0.25(+2.87%)
Dec 21, 2011 8.681 8.796 8.539 8.796 21,118 +0.00(+0.00%)
Dec 20, 2011 8.714 8.796 8.654 8.796 5,838 +0.08(+0.94%)
Dec 19, 2011 8.769 8.824 8.714 8.714 3,649 +0.00(+0.00%)
Dec 16, 2011 8.780 8.906 8.714 8.714 8,862 +0.00(+0.00%)
Dec 15, 2011 8.791 8.835 8.714 8.714 4,014 -0.05(-0.55%)
Dec 14, 2011 8.719 8.851 8.659 8.762 12,062 +0.10(+1.13%)
Dec 13, 2011 8.676 8.681 8.632 8.665 8,847 -0.02(-0.19%)
Dec 12, 2011 8.736 8.736 8.596 8.681 27,232 -0.08(-0.94%)
Dec 09, 2011 8.659 8.796 8.643 8.763 11,551 +0.08(+0.88%)
Dec 08, 2011 8.687 8.687 8.687 8.687 410 -0.10(-1.12%)
Dec 07, 2011 8.791 8.791 8.785 8.785 364 +0.03(+0.31%)
Dec 06, 2011 8.747 8.774 8.632 8.758 4,220 +0.06(+0.69%)
Dec 05, 2011 8.607 8.698 8.539 8.698 6,866 -0.02(-0.25%)
Dec 01, 2011 8.747 8.719 8.719 8.719 5,473 -0.05(-0.56%)
Nov 30, 2011 8.626 8.780 8.626 8.769 15,327 +0.25(+2.89%)
Nov 29, 2011 8.626 8.626 8.462 8.522 6,386 -0.03(-0.38%)
Nov 28, 2011 8.539 8.654 8.539 8.555 2,554 +0.06(+0.71%)
Nov 25, 2011 8.555 8.604 8.385 8.495 11,404 +0.00(+0.00%)
Nov 23, 2011 8.495 8.506 8.341 8.495 20,545 -0.13(-1.49%)
Nov 22, 2011 8.637 8.670 8.591 8.624 7,298 -0.02(-0.29%)
Nov 21, 2011 8.643 8.648 8.643 8.648 3,463 -0.13(-1.44%)
Nov 18, 2011 8.785 8.785 8.752 8.774 1,642 +0.05(+0.63%)
Nov 17, 2011 8.862 8.862 8.714 8.719 2,189 -0.09(-1.00%)
Nov 16, 2011 8.906 8.911 8.807 8.807 2,193 -0.12(-1.29%)
Nov 15, 2011 8.824 8.922 8.719 8.922 9,281 +0.12(+1.37%)
Nov 14, 2011 9.070 9.076 8.802 8.802 12,077 -0.30(-3.25%)
Nov 11, 2011 8.946 9.141 8.946 9.098 5,109 +0.15(+1.72%)
Nov 10, 2011 9.054 9.054 8.944 8.944 2,007 -0.15(-1.69%)
Nov 09, 2011 9.163 9.207 9.098 9.098 3,485 -0.13(-1.43%)
Nov 08, 2011 9.240 9.251 9.158 9.229 5,837 -0.03(-0.36%)
Nov 07, 2011 9.257 9.262 9.257 9.262 2,193 +0.09(+1.02%)
Nov 04, 2011 9.169 9.169 9.169 9.169 368 -0.09(-1.01%)
Nov 03, 2011 9.174 9.262 9.169 9.262 1,519 +0.10(+1.14%)
Nov 02, 2011 9.196 9.262 9.158 9.158 1,642 +0.00(+0.00%)
Nov 01, 2011 9.224 9.224 9.158 9.158 1,824 -0.11(-1.18%)
Oct 31, 2011 9.339 9.339 9.268 9.268 547 -0.09(-0.94%)
Oct 28, 2011 9.355 9.355 9.355 9.355 182 -0.03(-0.29%)
Oct 27, 2011 9.109 9.383 9.087 9.383 2,554 +0.36(+3.95%)
Oct 26, 2011 9.048 9.048 8.944 9.026 4,065 -0.02(-0.24%)
Oct 25, 2011 9.048 9.065 8.999 9.048 1,675 -0.15(-1.67%)
Oct 24, 2011 8.955 9.202 8.955 9.202 2,634 +0.35(+3.90%)
Oct 21, 2011 8.736 8.857 8.736 8.857 2,372 +0.08(+0.94%)
Oct 20, 2011 8.758 8.774 8.648 8.774 3,284 +0.01(+0.06%)
Oct 19, 2011 8.517 8.774 8.517 8.769 60,906 +0.33(+3.90%)
Oct 18, 2011 8.484 8.604 8.330 8.440 6,400 +0.04(+0.52%)
Oct 17, 2011 8.352 8.541 8.341 8.396 4,784 +0.09(+1.12%)
Oct 14, 2011 8.621 8.648 8.303 8.303 17,516 -0.30(-3.50%)
Oct 13, 2011 8.588 8.632 8.539 8.604 6,904 +0.00(+0.00%)
Oct 12, 2011 8.478 8.659 8.478 8.604 6,769 +0.10(+1.16%)
Oct 11, 2011 8.489 8.544 8.445 8.506 6,295 -0.04(-0.51%)
Oct 10, 2011 8.363 8.582 8.363 8.550 4,276 +0.10(+1.23%)
Oct 07, 2011 8.522 8.522 8.413 8.445 2,372 -0.14(-1.57%)
Oct 06, 2011 8.555 8.621 8.506 8.581 12,807 +0.14(+1.60%)
Oct 05, 2011 8.407 8.528 8.358 8.445 5,291 -0.02(-0.24%)
Oct 04, 2011 8.353 8.466 8.245 8.466 18,751 +0.17(+2.08%)
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.