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, 2014 10.82 10.89 10.75 10.86 1,752 +0.07(+0.61%)
Mar 28, 2014 10.88 10.90 10.68 10.79 3,642 -0.02(-0.23%)
Mar 27, 2014 10.81 10.82 10.81 10.82 1,638 -0.02(-0.23%)
Mar 26, 2014 10.68 10.84 10.68 10.84 1,218 +0.09(+0.80%)
Mar 25, 2014 10.73 10.76 10.73 10.76 862 +0.01(+0.11%)
Mar 24, 2014 10.79 10.81 10.74 10.74 1,484 -0.09(-0.85%)
Mar 21, 2014 10.75 10.84 10.75 10.84 3,454 +0.18(+1.72%)
Mar 20, 2014 10.65 10.65 10.65 10.65 318 -0.03(-0.29%)
Mar 19, 2014 10.78 10.78 10.68 10.68 1,870 -0.05(-0.46%)
Mar 18, 2014 10.73 10.73 10.73 10.73 14 +0.00(+0.00%)
Mar 17, 2014 10.70 10.74 10.70 10.73 1,056 +0.04(+0.34%)
Mar 14, 2014 10.70 10.73 10.70 10.70 1,316 -0.06(-0.51%)
Mar 13, 2014 10.82 10.83 10.62 10.75 3,722 +0.00(+0.00%)
Mar 12, 2014 10.73 10.78 10.73 10.75 991 +0.05(+0.46%)
Mar 11, 2014 10.62 10.70 10.62 10.70 329 +0.15(+1.39%)
Mar 10, 2014 10.65 10.74 10.55 10.55 1,842 -0.19(-1.77%)
Mar 07, 2014 10.75 10.82 10.68 10.74 1,331 -0.01(-0.11%)
Mar 06, 2014 10.81 10.81 10.75 10.76 816 -0.07(-0.68%)
Mar 05, 2014 10.89 10.89 10.76 10.83 2,110 +0.07(+0.68%)
Mar 04, 2014 10.46 10.76 10.46 10.76 3,026 +0.36(+3.41%)
Mar 03, 2014 10.20 10.41 10.10 10.40 17,295 +0.07(+0.67%)
Feb 28, 2014 10.33 10.33 10.32 10.33 1,029 +0.21(+2.09%)
Feb 27, 2014 10.21 10.31 10.12 10.12 1,143 -0.12(-1.20%)
Feb 26, 2014 10.14 10.24 10.14 10.24 490 +0.16(+1.58%)
Feb 25, 2014 10.05 10.08 10.05 10.08 1,182 -0.13(-1.26%)
Feb 24, 2014 10.19 10.21 10.19 10.21 2,038 +0.08(+0.79%)
Feb 21, 2014 10.13 10.13 10.13 10.13 163 +0.13(+1.35%)
Feb 20, 2014 9.875 9.998 9.875 9.998 4,736 -0.07(-0.73%)
Feb 19, 2014 10.07 10.08 10.07 10.07 1,337 +0.10(+1.04%)
Feb 18, 2014 9.967 9.967 9.967 9.967 254 +0.06(+0.62%)
Feb 14, 2014 9.906 9.906 9.906 9.906 163 +0.01(+0.06%)
Feb 13, 2014 9.900 9.900 9.900 9.900 57 +0.00(+0.00%)
Feb 12, 2014 10.01 10.01 9.900 9.900 980 +0.04(+0.43%)
Feb 11, 2014 9.796 9.943 9.783 9.857 5,197 +0.14(+1.45%)
Feb 10, 2014 9.796 9.796 9.716 9.716 1,342 -0.08(-0.81%)
Feb 07, 2014 9.649 9.796 9.649 9.796 2,605 +0.04(+0.44%)
Feb 06, 2014 9.612 9.753 9.577 9.753 4,395 +0.12(+1.21%)
Feb 05, 2014 9.704 9.710 9.630 9.637 736 -0.16(-1.62%)
Feb 04, 2014 9.656 9.796 9.656 9.796 4,272 +0.22(+2.30%)
Feb 03, 2014 9.796 9.796 9.575 9.575 7,265 -0.10(-1.02%)
Jan 31, 2014 9.630 9.783 9.630 9.674 1,816 +0.01(+0.07%)
Jan 30, 2014 9.643 9.667 9.643 9.667 331 +0.13(+1.41%)
Jan 29, 2014 9.692 9.692 9.532 9.532 13,431 -0.20(-2.01%)
Jan 28, 2014 9.502 9.728 9.490 9.728 5,192 +0.15(+1.58%)
Jan 27, 2014 9.581 9.588 9.545 9.577 2,427 -0.07(-0.68%)
Jan 24, 2014 9.624 9.665 9.520 9.643 8,248 +0.01(+0.13%)
Jan 23, 2014 9.643 9.643 9.612 9.630 1,311 -0.11(-1.13%)
Jan 22, 2014 9.784 9.796 9.692 9.741 3,892 -0.06(-0.56%)
Jan 21, 2014 9.826 9.930 9.762 9.796 4,070 +0.03(+0.32%)
Jan 17, 2014 9.826 9.765 9.765 9.765 3,920 +0.06(+0.63%)
Jan 16, 2014 9.826 9.826 9.704 9.704 3,278 +0.00(+0.00%)
Jan 15, 2014 9.704 9.704 9.704 9.704 240 +0.00(+0.00%)
Jan 14, 2014 9.612 9.704 9.612 9.704 4,766 +0.12(+1.23%)
Jan 13, 2014 9.624 9.643 9.496 9.586 7,199 +0.10(+1.01%)
Jan 10, 2014 9.526 9.526 9.490 9.490 1,162 +0.06(+0.69%)
Jan 09, 2014 9.490 9.619 9.379 9.425 4,648 -0.12(-1.26%)
Jan 08, 2014 9.673 9.673 9.526 9.545 1,376 -0.05(-0.51%)
Jan 07, 2014 9.594 9.594 9.594 9.594 398 -0.05(-0.53%)
Jan 06, 2014 9.645 9.645 9.645 9.645 934 +0.02(+0.22%)
Jan 03, 2014 9.423 9.643 9.423 9.624 6,232 +0.07(+0.77%)
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.