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, 2010 10.39 10.41 10.19 10.21 62,608 -0.19(-1.82%)
Dec 30, 2010 10.38 10.42 10.36 10.40 87,915 +0.01(+0.05%)
Dec 29, 2010 10.44 10.46 10.35 10.40 95,861 -0.04(-0.35%)
Dec 28, 2010 10.35 10.46 10.27 10.43 239,811 +0.11(+1.07%)
Dec 27, 2010 10.15 10.37 10.01 10.32 49,847 +0.16(+1.55%)
Dec 23, 2010 10.16 10.29 10.13 10.17 94,378 +0.05(+0.52%)
Dec 22, 2010 10.01 10.19 9.950 10.11 108,454 +0.10(+1.00%)
Dec 21, 2010 10.03 10.06 9.929 10.01 141,308 -0.01(-0.05%)
Dec 20, 2010 9.934 10.09 9.882 10.02 178,380 +0.09(+0.90%)
Dec 17, 2010 9.924 9.929 9.845 9.929 343,502 +0.01(+0.05%)
Dec 16, 2010 9.908 9.987 9.829 9.924 127,210 +0.02(+0.21%)
Dec 15, 2010 10.00 10.02 9.803 9.903 143,593 -0.10(-1.00%)
Dec 14, 2010 10.03 10.11 9.946 10.00 137,441 -0.03(-0.26%)
Dec 13, 2010 9.950 10.12 9.892 10.03 143,825 +0.09(+0.95%)
Dec 10, 2010 9.929 9.955 9.850 9.934 151,983 +0.02(+0.16%)
Dec 09, 2010 9.992 10.03 9.908 9.918 112,791 -0.05(-0.53%)
Dec 08, 2010 9.981 10.08 9.913 9.971 190,512 +0.00(+0.00%)
Dec 07, 2010 9.934 10.02 9.882 9.971 240,799 +0.13(+1.28%)
Dec 06, 2010 9.850 9.887 9.766 9.845 147,450 -0.04(-0.42%)
Dec 03, 2010 9.813 9.934 9.750 9.887 150,183 +0.02(+0.21%)
Dec 02, 2010 9.834 9.866 9.761 9.866 155,656 +0.05(+0.48%)
Dec 01, 2010 9.792 9.876 9.724 9.819 230,044 +0.16(+1.63%)
Nov 30, 2010 9.813 9.824 9.630 9.661 229,941 -0.24(-2.39%)
Nov 29, 2010 9.808 9.924 9.729 9.897 178,947 +0.04(+0.43%)
Nov 26, 2010 9.887 9.955 9.850 9.855 60,246 -0.11(-1.05%)
Nov 24, 2010 9.903 9.960 9.960 9.960 134,101 +0.14(+1.44%)
Nov 23, 2010 9.787 9.871 9.724 9.819 80,017 -0.07(-0.74%)
Nov 22, 2010 9.887 9.939 9.777 9.892 123,346 -0.04(-0.42%)
Nov 19, 2010 9.981 9.981 9.819 9.934 258,100 -0.09(-0.94%)
Nov 18, 2010 10.14 10.25 10.01 10.03 159,865 +0.02(+0.16%)
Nov 17, 2010 10.07 10.11 9.824 10.01 236,348 -0.06(-0.63%)
Nov 16, 2010 10.30 10.33 9.934 10.08 111,452 -0.29(-2.79%)
Nov 15, 2010 10.39 10.55 10.22 10.36 83,663 +0.04(+0.36%)
Nov 12, 2010 10.35 10.51 10.29 10.33 114,830 -0.12(-1.16%)
Nov 11, 2010 10.12 10.47 10.11 10.45 142,745 +0.22(+2.10%)
Nov 10, 2010 10.42 10.50 10.19 10.23 176,713 -0.19(-1.81%)
Nov 09, 2010 10.45 10.46 10.23 10.42 221,613 -0.01(-0.05%)
Nov 08, 2010 10.41 10.54 10.32 10.43 100,251 -0.05(-0.45%)
Nov 05, 2010 10.53 10.68 10.38 10.47 181,994 -0.01(-0.10%)
Nov 04, 2010 10.40 10.54 10.32 10.49 254,925 +0.20(+1.99%)
Nov 03, 2010 10.41 10.42 10.19 10.28 74,595 -0.10(-0.96%)
Nov 02, 2010 10.14 10.41 10.10 10.38 143,751 +0.35(+3.51%)
Nov 01, 2010 10.09 10.19 9.924 10.03 174,289 -0.06(-0.57%)
Oct 29, 2010 9.987 10.11 9.973 10.09 103,746 +0.07(+0.68%)
Oct 28, 2010 10.35 10.38 9.908 10.02 137,620 -0.25(-2.40%)
Oct 27, 2010 10.12 10.29 10.00 10.26 174,092 +0.02(+0.15%)
Oct 25, 2010 10.25 10.35 10.16 10.25 106,405 +0.07(+0.67%)
Oct 22, 2010 10.19 10.24 9.966 10.18 83,093 +0.05(+0.52%)
Oct 21, 2010 10.23 10.28 10.01 10.13 121,742 -0.05(-0.52%)
Oct 20, 2010 10.17 10.29 10.15 10.18 164,389 +0.08(+0.83%)
Oct 19, 2010 10.15 10.33 10.04 10.10 181,524 -0.17(-1.64%)
Oct 18, 2010 10.24 10.34 10.19 10.26 176,662 +0.06(+0.62%)
Oct 15, 2010 10.19 10.28 10.14 10.20 191,030 +0.07(+0.67%)
Oct 14, 2010 10.08 10.15 9.981 10.13 159,155 +0.07(+0.73%)
Oct 13, 2010 9.924 10.11 9.819 10.06 126,425 +0.17(+1.70%)
Oct 12, 2010 9.729 9.924 9.698 9.892 82,604 +0.11(+1.07%)
Oct 11, 2010 9.887 9.944 9.745 9.787 84,451 -0.13(-1.32%)
Oct 08, 2010 9.918 9.955 9.735 9.918 124,180 +0.07(+0.75%)
Oct 07, 2010 9.840 9.897 9.729 9.845 131,629 +0.04(+0.37%)
Oct 06, 2010 9.771 9.840 9.740 9.808 115,069 -0.01(-0.11%)
Oct 05, 2010 9.672 9.829 9.530 9.819 249,299 +0.26(+2.75%)
Oct 04, 2010 9.525 9.619 9.383 9.556 102,670 +0.02(+0.22%)
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.