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 (%)
Mar 31, 2009 6.640 6.997 6.575 6.736 287,546 +0.22(+3.31%)
Mar 30, 2009 6.394 6.610 6.359 6.520 154,449 -0.61(-8.52%)
Mar 26, 2009 6.891 7.127 6.680 7.127 255,759 +0.32(+4.72%)
Mar 25, 2009 6.696 7.062 6.314 6.806 207,476 +0.18(+2.73%)
Mar 24, 2009 7.007 7.207 6.550 6.625 299,803 -0.48(-6.78%)
Mar 23, 2009 6.675 7.182 6.640 7.107 189,626 +0.63(+9.68%)
Mar 20, 2009 6.615 6.690 6.480 6.480 314,325 -0.13(-1.90%)
Mar 19, 2009 6.791 6.851 6.465 6.605 163,325 -0.07(-1.05%)
Mar 18, 2009 6.475 6.741 6.309 6.675 213,413 +0.20(+3.10%)
Mar 17, 2009 6.068 6.510 6.058 6.475 341,228 +0.42(+6.97%)
Mar 16, 2009 6.429 6.535 6.023 6.053 368,630 -0.29(-4.59%)
Mar 13, 2009 6.143 6.440 6.048 6.344 0 +0.21(+3.35%)
Mar 12, 2009 5.375 6.214 5.330 6.138 284,513 +0.71(+13.14%)
Mar 11, 2009 5.380 5.556 5.275 5.426 428,702 +0.06(+1.03%)
Mar 10, 2009 5.175 5.455 5.135 5.370 271,613 +0.31(+6.15%)
Mar 09, 2009 5.160 5.240 5.024 5.059 260,035 -0.15(-2.80%)
Mar 06, 2009 5.215 5.310 4.869 5.205 0 -0.16(-2.99%)
Mar 05, 2009 5.451 5.471 5.210 5.365 100,615 -0.28(-4.89%)
Mar 04, 2009 5.767 5.767 5.320 5.641 262,077 -0.23(-3.85%)
Mar 02, 2009 6.103 6.168 5.842 5.867 188,845 -0.21(-3.47%)
Feb 27, 2009 6.008 6.294 5.897 6.078 0 -0.06(-0.98%)
Feb 26, 2009 6.304 6.525 5.988 6.138 250,876 -0.09(-1.45%)
Feb 25, 2009 6.565 6.620 6.128 6.229 168,523 -0.38(-5.70%)
Feb 24, 2009 6.354 6.645 6.224 6.605 307,342 +0.33(+5.28%)
Feb 23, 2009 6.851 6.851 6.184 6.274 273,685 -0.56(-8.16%)
Feb 20, 2009 6.374 6.831 6.110 6.831 313,791 +0.32(+4.85%)
Feb 19, 2009 6.776 7.017 6.505 6.515 126,129 -0.24(-3.49%)
Feb 18, 2009 6.329 6.861 6.279 6.751 242,548 +0.31(+4.83%)
Feb 17, 2009 6.901 6.906 6.399 6.440 392,375 -0.61(-8.62%)
Feb 13, 2009 7.328 7.494 6.992 7.047 246,965 -0.31(-4.16%)
Feb 12, 2009 7.243 7.438 6.791 7.353 252,026 +0.11(+1.45%)
Feb 11, 2009 6.871 7.258 6.811 7.248 254,845 +0.35(+5.09%)
Feb 10, 2009 7.423 7.624 6.861 6.896 266,464 -0.54(-7.29%)
Feb 09, 2009 7.288 7.614 7.177 7.438 355,900 +0.06(+0.82%)
Feb 06, 2009 7.258 7.409 7.057 7.378 167,860 +0.10(+1.38%)
Feb 05, 2009 7.253 7.433 7.032 7.278 101,434 -0.01(-0.14%)
Feb 04, 2009 7.373 7.795 7.283 7.288 140,482 -0.09(-1.16%)
Feb 03, 2009 7.559 7.559 7.223 7.373 168,407 -0.13(-1.67%)
Feb 02, 2009 7.348 7.549 7.263 7.499 179,674 +0.08(+1.01%)
Jan 30, 2009 7.343 7.639 7.343 7.423 0 +0.12(+1.65%)
Jan 29, 2009 7.549 7.659 7.223 7.303 201,722 -0.32(-4.21%)
Jan 28, 2009 7.589 7.825 7.438 7.624 158,870 +0.24(+3.26%)
Jan 27, 2009 7.393 7.629 7.383 7.383 126,041 +0.04(+0.48%)
Jan 26, 2009 7.529 7.795 7.268 7.348 123,356 -0.24(-3.17%)
Jan 23, 2009 6.826 7.664 6.731 7.589 397,234 +0.58(+8.31%)
Jan 22, 2009 7.017 7.223 6.761 7.007 171,573 -0.14(-1.90%)
Jan 21, 2009 6.685 7.218 6.685 7.142 361,798 +0.59(+9.04%)
Jan 20, 2009 7.393 7.428 6.550 6.550 346,407 -0.92(-12.30%)
Jan 16, 2009 7.589 7.734 7.398 7.468 345,843 -0.11(-1.39%)
Jan 15, 2009 7.027 7.594 6.856 7.574 384,642 +0.54(+7.71%)
Jan 14, 2009 6.680 7.107 6.680 7.032 278,897 +0.22(+3.17%)
Jan 13, 2009 6.886 7.047 6.610 6.816 315,808 -0.13(-1.81%)
Jan 12, 2009 7.062 7.398 6.866 6.941 285,520 -0.13(-1.85%)
Jan 09, 2009 7.714 7.770 7.032 7.072 214,830 -0.62(-8.03%)
Jan 08, 2009 7.709 7.830 7.509 7.689 565,461 -0.02(-0.20%)
Jan 07, 2009 7.579 7.945 7.579 7.704 341,296 -0.06(-0.71%)
Jan 06, 2009 7.539 7.817 7.408 7.760 292,716 +0.29(+3.90%)
Jan 05, 2009 7.835 7.835 7.318 7.468 190,413 -0.31(-4.00%)
Jan 02, 2009 7.930 8.166 7.709 7.780 0 -0.22(-2.70%)
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.