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 (%)
Feb 28, 2011 8.513 8.659 8.513 8.649 1,707 +0.14(+1.66%)
Feb 25, 2011 8.376 8.544 8.308 8.507 2,289 +0.17(+2.02%)
Feb 24, 2011 8.361 8.366 8.290 8.339 7,491 -0.04(-0.45%)
Feb 23, 2011 8.444 8.444 8.376 8.376 953 -0.12(-1.42%)
Feb 22, 2011 8.376 8.675 8.298 8.497 9,531 +0.07(+0.81%)
Feb 18, 2011 8.455 8.455 8.364 8.429 1,144 +0.07(+0.82%)
Feb 17, 2011 8.366 8.392 8.355 8.361 4,036 +0.04(+0.50%)
Feb 16, 2011 8.455 8.471 8.319 8.319 36,449 -0.20(-2.34%)
Feb 15, 2011 8.586 8.586 8.518 8.518 3,867 -0.05(-0.61%)
Feb 14, 2011 8.612 8.623 8.565 8.570 2,172 +0.03(+0.40%)
Feb 10, 2011 8.518 8.536 8.536 8.536 2,098 +0.02(+0.22%)
Feb 09, 2011 8.518 8.586 8.518 8.518 3,815 -0.04(-0.43%)
Feb 08, 2011 8.528 8.555 8.518 8.555 3,620 -0.01(-0.12%)
Feb 07, 2011 8.423 8.565 8.423 8.565 2,039 +0.13(+1.49%)
Feb 04, 2011 8.555 8.555 8.413 8.439 5,715 -0.05(-0.56%)
Feb 03, 2011 8.539 8.539 8.486 8.486 1,144 -0.10(-1.16%)
Feb 02, 2011 8.450 8.754 8.450 8.586 1,335 +0.17(+2.06%)
Feb 01, 2011 8.497 8.649 8.392 8.413 30,991 -0.10(-1.17%)
Jan 31, 2011 8.596 8.678 8.392 8.513 24,961 -0.08(-0.92%)
Jan 28, 2011 8.633 8.665 8.455 8.591 14,432 -0.15(-1.68%)
Jan 27, 2011 8.785 8.879 8.701 8.738 8,012 +0.03(+0.39%)
Jan 26, 2011 8.649 8.712 8.649 8.704 2,533 -0.01(-0.15%)
Jan 25, 2011 8.539 8.764 8.539 8.717 3,601 +0.20(+2.34%)
Jan 24, 2011 8.476 8.664 8.439 8.518 4,229 +0.13(+1.49%)
Jan 21, 2011 8.494 8.494 8.392 8.392 1,907 -0.06(-0.68%)
Jan 20, 2011 8.534 8.547 8.450 8.450 2,041 -0.08(-0.98%)
Jan 19, 2011 8.565 8.785 8.460 8.534 5,763 -0.08(-0.91%)
Jan 18, 2011 8.497 8.612 8.413 8.612 8,222 +0.12(+1.39%)
Jan 14, 2011 8.505 8.505 8.494 8.494 429 +0.01(+0.09%)
Jan 13, 2011 8.298 8.486 8.298 8.486 2,518 +0.15(+1.86%)
Jan 12, 2011 8.392 8.392 8.332 8.332 572 -0.04(-0.47%)
Jan 11, 2011 8.308 8.371 8.256 8.371 6,455 +0.01(+0.13%)
Jan 10, 2011 8.329 8.361 8.266 8.361 8,153 -0.03(-0.34%)
Jan 07, 2011 8.429 8.429 8.303 8.389 2,670 -0.09(-1.02%)
Jan 06, 2011 8.444 8.507 8.429 8.476 4,054 -0.10(-1.16%)
Jan 05, 2011 8.560 8.575 8.444 8.575 1,440 +0.12(+1.38%)
Jan 04, 2011 8.764 8.764 8.459 8.459 2,707 -0.31(-3.48%)
Jan 03, 2011 8.619 8.785 8.619 8.764 1,963 +0.18(+2.05%)
Dec 31, 2010 8.702 8.704 8.588 8.588 4,347 -0.16(-1.83%)
Dec 30, 2010 8.738 8.748 8.619 8.748 2,320 +0.03(+0.39%)
Dec 29, 2010 8.640 8.728 8.526 8.715 11,776 +0.06(+0.75%)
Dec 28, 2010 8.645 8.655 8.407 8.650 10,391 +0.03(+0.30%)
Dec 27, 2010 8.118 8.624 8.118 8.624 22,771 +0.07(+0.80%)
Dec 23, 2010 8.573 8.578 8.526 8.556 2,514 +0.11(+1.27%)
Dec 22, 2010 8.112 8.593 8.112 8.448 7,904 +0.15(+1.81%)
Dec 21, 2010 8.443 8.443 8.299 8.299 526 -0.08(-0.99%)
Dec 20, 2010 8.268 8.438 8.185 8.381 11,213 +0.29(+3.64%)
Dec 17, 2010 8.355 8.464 8.087 8.087 26,425 -0.26(-3.16%)
Dec 16, 2010 8.350 8.350 8.278 8.350 1,160 +0.08(+0.94%)
Dec 15, 2010 8.428 8.433 8.273 8.273 4,111 -0.16(-1.84%)
Dec 14, 2010 8.536 8.536 8.428 8.428 3,578 -0.10(-1.21%)
Dec 13, 2010 8.547 8.547 8.428 8.531 2,402 +0.10(+1.16%)
Dec 10, 2010 8.412 8.433 8.402 8.433 7,484 +0.09(+1.12%)
Dec 09, 2010 8.485 8.495 8.340 8.340 4,061 -0.09(-1.04%)
Dec 08, 2010 8.423 8.448 8.423 8.428 2,498 +0.01(+0.06%)
Dec 07, 2010 8.340 8.423 8.340 8.423 2,514 +0.08(+0.97%)
Dec 06, 2010 8.505 8.505 8.283 8.341 3,278 +0.03(+0.33%)
Dec 03, 2010 8.350 8.350 8.242 8.314 1,514 -0.04(-0.43%)
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.