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 (%)
Feb 28, 2011 10.22 10.35 10.19 10.31 101,459 +0.09(+0.83%)
Feb 25, 2011 9.988 10.25 9.988 10.23 102,469 +0.25(+2.50%)
Feb 24, 2011 10.00 10.09 9.892 9.977 125,958 +0.01(+0.05%)
Feb 23, 2011 10.18 10.19 9.964 9.972 180,536 -0.22(-2.19%)
Feb 22, 2011 10.08 10.23 10.08 10.19 157,246 +0.02(+0.21%)
Feb 18, 2011 10.19 10.21 10.11 10.17 162,954 +0.00(+0.00%)
Feb 17, 2011 10.06 10.21 10.06 10.17 137,397 +0.10(+1.00%)
Feb 16, 2011 10.19 10.21 10.03 10.07 119,242 -0.04(-0.42%)
Feb 15, 2011 10.20 10.24 10.10 10.12 144,882 -0.10(-0.94%)
Feb 14, 2011 10.31 10.37 10.18 10.21 72,069 -0.12(-1.18%)
Feb 11, 2011 10.21 10.37 10.15 10.33 93,284 +0.08(+0.78%)
Feb 10, 2011 10.21 10.25 10.10 10.25 178,435 +0.02(+0.21%)
Feb 09, 2011 10.18 10.23 10.13 10.23 133,312 -0.01(-0.05%)
Feb 08, 2011 10.18 10.25 10.17 10.24 104,336 +0.02(+0.21%)
Feb 07, 2011 10.22 10.28 10.16 10.22 93,678 -0.02(-0.16%)
Feb 04, 2011 10.25 10.26 10.13 10.23 112,207 -0.01(-0.05%)
Feb 03, 2011 10.34 10.34 10.14 10.24 350,709 -0.13(-1.28%)
Feb 02, 2011 10.35 10.57 10.33 10.37 87,306 -0.03(-0.31%)
Feb 01, 2011 10.37 10.47 10.20 10.40 143,692 +0.08(+0.77%)
Jan 31, 2011 10.34 10.35 10.19 10.32 225,277 +0.04(+0.36%)
Jan 28, 2011 10.43 10.43 10.11 10.29 220,348 -0.18(-1.68%)
Jan 27, 2011 10.43 10.58 10.38 10.46 83,735 +0.02(+0.15%)
Jan 26, 2011 10.42 10.55 10.25 10.44 114,757 +0.03(+0.31%)
Jan 25, 2011 10.13 10.41 10.13 10.41 144,606 +0.21(+2.09%)
Jan 24, 2011 10.04 10.28 9.993 10.20 89,497 +0.10(+1.00%)
Jan 21, 2011 10.15 10.15 9.940 10.10 149,090 +0.00(+0.00%)
Jan 20, 2011 10.11 10.23 9.988 10.10 119,131 -0.07(-0.73%)
Jan 19, 2011 10.15 10.27 10.08 10.17 214,186 -0.01(-0.11%)
Jan 18, 2011 10.10 10.29 9.940 10.18 129,584 +0.04(+0.37%)
Jan 14, 2011 10.08 10.19 10.01 10.15 90,952 +0.08(+0.79%)
Jan 13, 2011 9.950 10.08 9.950 10.07 72,880 +0.10(+1.01%)
Jan 12, 2011 9.998 9.998 9.849 9.966 146,018 +0.05(+0.54%)
Jan 11, 2011 9.977 9.988 9.839 9.913 195,497 -0.03(-0.32%)
Jan 10, 2011 9.924 10.00 9.849 9.945 136,876 -0.04(-0.37%)
Jan 07, 2011 10.06 10.10 9.839 9.982 115,938 -0.07(-0.74%)
Jan 06, 2011 10.21 10.23 9.998 10.06 128,811 -0.10(-1.00%)
Jan 05, 2011 10.17 10.25 10.09 10.16 162,723 +0.03(+0.34%)
Jan 04, 2011 10.47 10.47 10.09 10.12 426,497 -0.37(-3.50%)
Jan 03, 2011 10.34 10.50 10.21 10.49 153,325 +0.28(+2.73%)
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%)
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.