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 (%)
Dec 31, 2009 7.780 7.664 7.664 7.664 183,498 -0.16(-1.99%)
Dec 30, 2009 7.755 7.820 7.639 7.820 149,822 +0.04(+0.52%)
Dec 29, 2009 7.825 7.885 7.719 7.780 124,103 -0.05(-0.58%)
Dec 28, 2009 7.634 7.825 7.634 7.825 116,649 +0.23(+3.04%)
Dec 24, 2009 7.684 7.704 7.584 7.594 125,472 -0.03(-0.40%)
Dec 23, 2009 7.669 7.745 7.591 7.624 237,706 -0.04(-0.46%)
Dec 22, 2009 7.825 7.860 7.574 7.659 200,786 -0.18(-2.24%)
Dec 21, 2009 7.739 7.930 7.654 7.835 301,730 +0.10(+1.23%)
Dec 18, 2009 7.594 7.739 7.383 7.739 911,298 +0.18(+2.39%)
Dec 17, 2009 7.504 7.599 7.253 7.559 341,944 +0.12(+1.55%)
Dec 16, 2009 7.489 7.574 7.323 7.443 183,334 +0.04(+0.47%)
Dec 15, 2009 7.599 7.599 7.398 7.408 256,253 -0.19(-2.51%)
Dec 14, 2009 7.453 7.604 7.423 7.599 113,420 +0.18(+2.37%)
Dec 11, 2009 7.398 7.473 7.323 7.423 106,476 +0.08(+1.02%)
Dec 10, 2009 7.564 7.579 7.303 7.348 157,784 -0.17(-2.20%)
Dec 09, 2009 7.443 7.579 7.388 7.514 170,222 +0.10(+1.29%)
Dec 08, 2009 7.303 7.549 7.303 7.418 217,948 +0.03(+0.41%)
Dec 07, 2009 7.609 7.649 7.378 7.388 108,618 -0.26(-3.35%)
Dec 04, 2009 7.283 7.654 7.283 7.644 252,514 +0.46(+6.35%)
Dec 03, 2009 7.313 7.489 7.152 7.187 198,988 -0.08(-1.04%)
Dec 02, 2009 7.057 7.383 7.037 7.263 240,569 +0.21(+2.92%)
Dec 01, 2009 6.926 7.243 6.816 7.057 601,483 +0.17(+2.48%)
Nov 30, 2009 6.876 7.052 6.826 6.886 817,206 +0.00(+0.00%)
Nov 27, 2009 7.057 7.117 6.881 6.886 67,165 -0.34(-4.66%)
Nov 25, 2009 7.363 7.373 7.122 7.223 126,872 -0.13(-1.71%)
Nov 24, 2009 7.268 7.378 7.228 7.348 68,448 +0.07(+0.90%)
Nov 23, 2009 7.338 7.353 7.238 7.283 167,407 +0.04(+0.48%)
Nov 20, 2009 7.152 7.278 7.102 7.248 151,092 +0.05(+0.70%)
Nov 19, 2009 7.484 7.484 7.197 7.197 126,197 -0.33(-4.34%)
Nov 18, 2009 7.448 7.584 7.353 7.524 167,039 +0.08(+1.01%)
Nov 17, 2009 7.619 7.654 7.397 7.448 182,577 -0.22(-2.88%)
Nov 16, 2009 7.298 7.755 7.293 7.669 121,302 +0.41(+5.67%)
Nov 13, 2009 7.258 7.303 7.177 7.258 76,698 +0.03(+0.35%)
Nov 12, 2009 7.438 7.539 7.207 7.233 93,942 -0.24(-3.22%)
Nov 11, 2009 7.433 7.504 7.268 7.473 92,699 +0.13(+1.78%)
Nov 10, 2009 7.413 7.458 7.238 7.343 77,573 -0.04(-0.54%)
Nov 09, 2009 7.253 7.383 7.228 7.383 121,511 +0.17(+2.37%)
Nov 06, 2009 7.293 7.358 7.177 7.212 79,238 -0.14(-1.91%)
Nov 05, 2009 7.318 7.418 7.233 7.353 94,885 +0.12(+1.67%)
Nov 04, 2009 7.554 7.559 7.212 7.233 149,356 -0.31(-4.06%)
Nov 03, 2009 7.378 7.564 7.258 7.539 129,827 +0.13(+1.69%)
Nov 02, 2009 7.413 7.519 7.233 7.413 108,359 +0.00(+0.00%)
Oct 30, 2009 7.559 7.559 7.348 7.413 202,724 -0.12(-1.60%)
Oct 29, 2009 7.810 7.825 7.403 7.534 203,115 -0.27(-3.47%)
Oct 28, 2009 8.016 8.031 7.805 7.805 241,918 -0.21(-2.63%)
Oct 27, 2009 7.960 8.131 7.925 8.016 208,301 +0.07(+0.88%)
Oct 26, 2009 7.734 7.980 7.719 7.945 188,746 +0.24(+3.13%)
Oct 23, 2009 7.704 7.745 7.654 7.704 246,347 +0.05(+0.59%)
Oct 22, 2009 7.403 7.729 7.278 7.659 87,403 +0.24(+3.25%)
Oct 21, 2009 7.554 7.714 7.403 7.418 278,150 -0.14(-1.86%)
Oct 20, 2009 7.529 7.609 7.473 7.559 227,228 -0.24(-3.03%)
Oct 19, 2009 7.624 7.905 7.624 7.795 62,598 +0.17(+2.24%)
Oct 16, 2009 7.770 7.815 7.609 7.624 93,068 -0.19(-2.44%)
Oct 15, 2009 7.760 7.880 7.714 7.815 93,825 -0.03(-0.32%)
Oct 14, 2009 7.955 7.955 7.745 7.840 220,058 +0.01(+0.08%)
Oct 13, 2009 7.790 7.895 7.714 7.833 151,367 +0.01(+0.11%)
Oct 12, 2009 7.925 7.930 7.790 7.825 51,162 -0.04(-0.51%)
Oct 09, 2009 7.554 7.905 7.534 7.865 157,364 +0.31(+4.12%)
Oct 08, 2009 7.709 7.709 7.554 7.554 142,939 -0.08(-0.99%)
Oct 07, 2009 7.529 7.719 7.529 7.629 234,018 +0.05(+0.60%)
Oct 06, 2009 7.408 7.609 7.383 7.584 360,700 +0.19(+2.51%)
Oct 05, 2009 7.258 7.448 7.172 7.398 133,993 +0.25(+3.51%)
Oct 02, 2009 7.067 7.303 7.032 7.147 145,330 -0.02(-0.21%)
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.