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 (%)
Mar 31, 2009 5.978 6.550 5.978 6.550 12,888 +0.63(+10.56%)
Mar 30, 2009 5.934 5.949 5.924 5.924 4,910 -0.45(-7.13%)
Mar 26, 2009 6.159 6.379 6.159 6.379 4,112 +0.29(+4.82%)
Mar 25, 2009 6.178 6.403 5.841 6.085 16,790 +0.07(+1.22%)
Mar 24, 2009 6.291 6.305 6.012 6.012 6,751 -0.28(-4.43%)
Mar 23, 2009 5.993 6.291 5.831 6.291 13,686 +0.34(+5.67%)
Mar 20, 2009 6.056 6.110 5.914 5.954 6,057 -0.14(-2.25%)
Mar 19, 2009 5.880 6.090 5.646 6.090 14,175 +0.34(+5.86%)
Mar 18, 2009 5.866 5.962 5.533 5.753 18,780 -0.23(-3.92%)
Mar 17, 2009 5.396 6.081 5.250 5.988 38,666 +0.71(+13.53%)
Mar 16, 2009 5.636 5.699 5.269 5.274 10,024 -0.36(-6.42%)
Mar 13, 2009 5.509 5.636 5.137 5.636 0 +0.17(+3.13%)
Mar 12, 2009 5.054 5.465 5.020 5.465 31,240 +0.53(+10.69%)
Mar 11, 2009 4.951 4.986 4.790 4.937 16,800 -0.01(-0.30%)
Mar 10, 2009 4.800 4.981 4.648 4.951 23,015 +0.26(+5.63%)
Mar 09, 2009 4.903 4.903 4.487 4.688 15,139 -0.30(-5.98%)
Mar 06, 2009 4.844 5.069 4.668 4.986 0 +0.05(+0.99%)
Mar 05, 2009 5.303 5.382 4.912 4.937 10,229 -0.24(-4.72%)
Mar 04, 2009 5.318 5.318 5.079 5.181 6,955 -0.86(-14.17%)
Mar 02, 2009 6.056 6.134 5.660 6.037 6,710 -0.20(-3.14%)
Feb 27, 2009 5.866 6.232 5.817 6.232 0 +0.21(+3.49%)
Feb 26, 2009 5.963 6.227 5.646 6.022 35,127 +0.10(+1.65%)
Feb 25, 2009 6.085 6.110 5.682 5.924 23,273 -0.17(-2.73%)
Feb 24, 2009 5.680 6.110 5.626 6.090 13,408 +0.26(+4.53%)
Feb 23, 2009 5.978 5.978 5.587 5.826 56,670 -0.27(-4.49%)
Feb 20, 2009 5.836 6.100 5.567 6.100 11,661 +0.16(+2.72%)
Feb 19, 2009 6.012 6.305 5.724 5.939 38,768 -0.02(-0.41%)
Feb 18, 2009 5.621 6.208 5.352 5.963 15,139 +0.38(+6.83%)
Feb 17, 2009 6.030 6.030 5.499 5.582 6,955 -0.55(-9.00%)
Feb 13, 2009 6.281 6.501 6.134 6.134 5,114 -0.11(-1.72%)
Feb 12, 2009 6.061 6.501 5.856 6.242 9,001 +0.18(+2.90%)
Feb 11, 2009 5.743 6.105 5.714 6.066 9,615 +0.20(+3.42%)
Feb 10, 2009 6.413 6.413 5.787 5.866 5,728 -0.51(-8.05%)
Feb 09, 2009 6.105 6.403 6.012 6.379 6,342 +0.27(+4.48%)
Feb 06, 2009 6.286 6.369 5.734 6.105 74,640 -0.21(-3.33%)
Feb 05, 2009 6.403 6.403 6.140 6.315 2,455 -0.08(-1.22%)
Feb 04, 2009 6.203 6.643 6.183 6.393 12,070 +0.05(+0.77%)
Feb 03, 2009 6.354 6.354 6.232 6.345 2,045 -0.01(-0.15%)
Feb 02, 2009 6.516 6.516 6.237 6.354 5,114 -0.11(-1.70%)
Jan 30, 2009 6.501 6.501 6.423 6.464 0 +0.09(+1.34%)
Jan 29, 2009 6.477 6.481 6.315 6.379 13,093 -0.27(-4.04%)
Jan 28, 2009 6.501 6.652 6.335 6.648 22,837 +0.27(+4.21%)
Jan 27, 2009 6.477 6.501 6.359 6.379 6,955 +0.02(+0.38%)
Jan 26, 2009 6.501 6.574 6.266 6.354 3,273 -0.02(-0.38%)
Jan 23, 2009 5.929 6.452 5.929 6.379 20,239 +0.23(+3.82%)
Jan 22, 2009 5.954 6.149 5.908 6.144 4,091 +0.07(+1.13%)
Jan 21, 2009 5.890 6.168 5.875 6.076 9,402 +0.38(+6.66%)
Jan 20, 2009 6.335 6.335 5.697 5.697 3,518 -0.72(-11.24%)
Jan 16, 2009 6.477 6.599 6.418 6.418 7,508 -0.11(-1.66%)
Jan 15, 2009 5.866 6.526 5.866 6.526 12,254 +0.60(+10.17%)
Jan 14, 2009 5.924 5.924 5.924 5.924 409 -0.03(-0.49%)
Jan 13, 2009 5.983 5.983 5.954 5.954 2,455 -0.15(-2.48%)
Jan 12, 2009 6.129 6.301 5.972 6.105 4,091 -0.15(-2.42%)
Jan 09, 2009 6.477 6.477 6.252 6.257 1,841 -0.34(-5.19%)
Jan 08, 2009 6.716 6.794 6.594 6.599 12,275 -0.23(-3.43%)
Jan 07, 2009 6.608 6.843 6.608 6.833 3,273 +0.12(+1.75%)
Jan 06, 2009 6.418 6.716 6.418 6.716 1,432 +0.42(+6.68%)
Jan 05, 2009 6.736 6.736 6.261 6.296 12,279 -0.66(-9.49%)
Jan 02, 2009 6.956 6.956 6.956 6.956 0 -0.01(-0.14%)
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.