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, 2013 9.580 9.733 9.733 9.733 10,584 +0.05(+0.54%)
Dec 30, 2013 9.633 9.681 9.627 9.681 3,987 +0.05(+0.50%)
Dec 27, 2013 9.663 9.724 9.572 9.633 1,167 -0.10(-1.04%)
Dec 26, 2013 9.717 9.734 9.686 9.734 768 +0.21(+2.21%)
Dec 24, 2013 9.554 9.554 9.524 9.524 852 -0.11(-1.13%)
Dec 23, 2013 9.687 9.708 9.633 9.633 1,914 -0.12(-1.24%)
Dec 20, 2013 9.536 9.754 9.536 9.754 2,054 +0.22(+2.35%)
Dec 19, 2013 9.512 9.530 9.512 9.530 1,484 -0.13(-1.38%)
Dec 18, 2013 9.476 9.663 9.476 9.663 881 +0.16(+1.72%)
Dec 17, 2013 9.282 9.536 9.282 9.500 4,153 +0.10(+1.10%)
Dec 16, 2013 9.397 9.409 9.397 9.397 834 +0.00(+0.00%)
Dec 13, 2013 9.391 9.409 9.385 9.397 2,740 +0.01(+0.13%)
Dec 12, 2013 9.548 9.554 9.385 9.385 3,471 -0.16(-1.65%)
Dec 11, 2013 9.687 9.687 9.536 9.542 1,321 -0.25(-2.54%)
Dec 10, 2013 9.790 9.790 9.790 9.790 201 -0.11(-1.10%)
Dec 09, 2013 9.790 9.905 9.754 9.899 7,733 +0.09(+0.93%)
Dec 06, 2013 9.687 9.808 9.687 9.808 2,497 +0.24(+2.52%)
Dec 05, 2013 9.627 9.627 9.567 9.567 2,642 +0.10(+1.04%)
Dec 04, 2013 9.500 9.590 9.445 9.469 1,803 -0.13(-1.34%)
Dec 03, 2013 9.627 9.627 9.598 9.598 660 +0.03(+0.33%)
Dec 02, 2013 9.814 9.814 9.566 9.566 5,769 -0.26(-2.68%)
Nov 29, 2013 9.827 9.830 9.814 9.830 1,882 -0.06(-0.64%)
Nov 27, 2013 9.863 9.990 9.815 9.893 5,037 +0.08(+0.80%)
Nov 26, 2013 9.851 9.851 9.814 9.814 1,238 -0.11(-1.10%)
Nov 25, 2013 9.839 9.923 9.839 9.923 1,486 +0.12(+1.17%)
Nov 22, 2013 9.488 9.808 9.488 9.808 2,875 +0.16(+1.63%)
Nov 21, 2013 9.857 9.875 9.530 9.651 6,798 +0.01(+0.13%)
Nov 20, 2013 9.742 9.748 9.639 9.639 1,569 -0.08(-0.82%)
Nov 19, 2013 9.760 9.760 9.718 9.718 1,308 -0.11(-1.16%)
Nov 18, 2013 9.724 9.839 9.645 9.833 3,963 +0.01(+0.12%)
Nov 14, 2013 9.699 9.820 9.820 9.820 1,486 +0.13(+1.37%)
Nov 13, 2013 9.687 9.687 9.687 9.687 1,114 -0.11(-1.17%)
Nov 12, 2013 9.718 9.802 9.687 9.802 2,807 -0.01(-0.06%)
Nov 11, 2013 9.687 9.827 9.687 9.808 2,807 +0.07(+0.69%)
Nov 08, 2013 9.808 9.808 9.718 9.741 2,147 -0.06(-0.63%)
Nov 07, 2013 9.718 10.79 9.718 9.802 15,130 +0.08(+0.87%)
Nov 06, 2013 9.863 9.990 9.687 9.718 4,827 -0.12(-1.23%)
Nov 05, 2013 9.839 9.839 9.839 9.839 165 -0.01(-0.12%)
Nov 04, 2013 9.748 9.954 9.748 9.851 5,736 +0.10(+1.06%)
Nov 01, 2013 10.03 10.17 9.748 9.748 901 -0.24(-2.42%)
Oct 31, 2013 10.29 10.29 9.990 9.990 990 -0.30(-2.94%)
Oct 30, 2013 10.33 10.33 10.29 10.29 3,820 -0.04(-0.41%)
Oct 29, 2013 10.34 10.34 10.34 10.34 313 +0.00(+0.00%)
Oct 28, 2013 10.38 10.48 10.32 10.34 1,714 -0.08(-0.81%)
Oct 25, 2013 10.42 10.43 10.42 10.42 990 +0.06(+0.58%)
Oct 24, 2013 10.18 10.46 10.18 10.36 2,645 +0.07(+0.71%)
Oct 23, 2013 10.43 10.43 10.29 10.29 1,651 +0.02(+0.24%)
Oct 22, 2013 10.31 10.31 10.26 10.26 918 -0.03(-0.29%)
Oct 21, 2013 10.49 10.49 10.29 10.29 3,128 -0.03(-0.29%)
Oct 18, 2013 10.32 10.43 10.21 10.32 1,341 +0.15(+1.49%)
Oct 17, 2013 10.09 10.24 10.09 10.17 660 +0.09(+0.90%)
Oct 16, 2013 9.972 10.12 9.972 10.08 1,517 +0.08(+0.85%)
Oct 15, 2013 10.11 10.11 9.911 9.996 4,173 -0.15(-1.49%)
Oct 14, 2013 10.15 10.15 10.15 10.15 165 +0.00(+0.00%)
Oct 11, 2013 9.990 10.15 9.896 10.15 2,312 +0.25(+2.51%)
Oct 10, 2013 9.869 9.899 9.858 9.899 1,321 +0.03(+0.31%)
Oct 09, 2013 10.07 10.07 9.857 9.869 3,901 -0.20(-1.98%)
Oct 08, 2013 10.14 10.14 10.07 10.07 1,339 +0.02(+0.18%)
Oct 07, 2013 10.14 10.15 10.05 10.05 2,089 -0.08(-0.84%)
Oct 04, 2013 10.21 10.21 10.14 10.14 1,321 -0.11(-1.06%)
Oct 03, 2013 10.53 10.60 10.24 10.24 10,453 -0.10(-0.94%)
Oct 02, 2013 10.44 10.44 10.34 10.34 1,816 -0.07(-0.67%)
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.