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, 2010 8.221 8.343 8.067 8.073 253,046 -0.20(-2.47%)
Mar 30, 2010 8.343 8.358 8.119 8.277 232,605 -0.02(-0.29%)
Mar 29, 2010 8.351 8.422 8.266 8.301 191,797 -0.05(-0.60%)
Mar 26, 2010 8.422 8.548 8.326 8.351 160,979 -0.04(-0.48%)
Mar 25, 2010 8.482 8.603 8.382 8.392 127,463 -0.03(-0.30%)
Mar 24, 2010 8.467 8.558 8.412 8.417 153,860 -0.10(-1.12%)
Mar 23, 2010 8.543 8.573 8.412 8.512 247,421 -0.05(-0.59%)
Mar 22, 2010 8.447 8.598 8.412 8.563 210,632 +0.04(+0.41%)
Mar 19, 2010 8.462 8.548 8.407 8.527 246,731 +0.12(+1.38%)
Mar 18, 2010 8.397 8.548 8.392 8.412 177,772 +0.02(+0.18%)
Mar 17, 2010 8.412 8.492 8.326 8.397 213,324 +0.03(+0.30%)
Mar 16, 2010 8.336 8.392 8.130 8.371 208,808 +0.04(+0.48%)
Mar 15, 2010 8.351 8.356 8.286 8.331 228,122 -0.02(-0.24%)
Mar 12, 2010 8.336 8.371 8.160 8.351 160,991 +0.08(+0.91%)
Mar 11, 2010 8.145 8.341 7.999 8.276 155,650 +0.04(+0.43%)
Mar 10, 2010 8.241 8.326 8.085 8.241 109,939 -0.03(-0.37%)
Mar 09, 2010 8.170 8.296 8.085 8.271 164,879 +0.10(+1.17%)
Mar 08, 2010 8.070 8.200 8.055 8.175 113,533 +0.13(+1.56%)
Mar 05, 2010 7.944 8.075 7.909 8.050 203,286 +0.11(+1.33%)
Mar 04, 2010 7.959 8.014 7.894 7.944 115,296 +0.05(+0.57%)
Mar 03, 2010 7.909 8.080 7.899 7.899 168,783 -0.01(-0.13%)
Mar 02, 2010 7.934 7.949 7.838 7.909 147,195 +0.01(+0.13%)
Mar 01, 2010 8.024 8.029 7.838 7.899 141,623 -0.04(-0.44%)
Feb 26, 2010 7.858 7.954 7.717 7.934 149,691 +0.08(+0.96%)
Feb 25, 2010 7.843 7.868 7.738 7.858 183,126 -0.04(-0.45%)
Feb 24, 2010 7.909 8.004 7.868 7.894 186,231 +0.04(+0.45%)
Feb 23, 2010 7.984 8.029 7.858 7.858 93,487 -0.12(-1.45%)
Feb 22, 2010 8.050 8.060 7.934 7.974 137,926 -0.03(-0.31%)
Feb 19, 2010 7.959 8.050 7.919 7.999 311,836 +0.04(+0.51%)
Feb 18, 2010 7.783 7.959 7.778 7.959 61,143 +0.18(+2.33%)
Feb 17, 2010 7.733 7.783 7.667 7.778 115,944 +0.09(+1.18%)
Feb 16, 2010 7.617 7.717 7.572 7.687 123,766 +0.12(+1.60%)
Feb 12, 2010 7.446 7.567 7.567 7.567 134,567 +0.04(+0.53%)
Feb 11, 2010 7.310 7.531 7.260 7.526 131,689 +0.17(+2.33%)
Feb 10, 2010 7.350 7.441 7.129 7.355 155,720 -0.01(-0.07%)
Feb 09, 2010 7.471 7.491 7.330 7.360 105,073 +0.04(+0.55%)
Feb 08, 2010 7.411 7.411 7.315 7.320 126,936 -0.12(-1.56%)
Feb 05, 2010 7.325 7.446 7.270 7.436 80,269 +0.15(+2.00%)
Feb 04, 2010 7.390 7.401 7.280 7.290 105,419 -0.14(-1.90%)
Feb 03, 2010 7.486 7.496 7.305 7.431 137,161 -0.07(-0.87%)
Feb 02, 2010 7.567 7.632 7.486 7.496 203,429 -0.03(-0.40%)
Feb 01, 2010 7.592 7.592 7.466 7.526 135,573 -0.02(-0.20%)
Jan 29, 2010 7.501 7.622 7.401 7.541 209,626 +0.09(+1.22%)
Jan 28, 2010 7.491 7.511 7.315 7.451 157,392 -0.06(-0.74%)
Jan 27, 2010 7.330 7.516 7.330 7.506 75,097 +0.13(+1.77%)
Jan 26, 2010 7.365 7.516 7.360 7.375 122,144 +0.03(+0.34%)
Jan 25, 2010 7.320 7.426 7.240 7.350 97,733 +0.03(+0.41%)
Jan 22, 2010 7.461 7.506 7.300 7.320 386,810 -0.15(-1.95%)
Jan 21, 2010 7.712 7.712 7.365 7.466 485,438 -0.20(-2.56%)
Jan 20, 2010 7.662 7.717 7.551 7.662 171,920 -0.03(-0.39%)
Jan 19, 2010 7.541 7.733 7.431 7.692 260,885 +0.15(+1.93%)
Jan 15, 2010 7.582 7.546 7.546 7.546 488,576 -0.08(-0.99%)
Jan 14, 2010 7.546 7.692 7.546 7.622 106,630 +0.05(+0.60%)
Jan 13, 2010 7.365 7.597 7.335 7.577 122,991 +0.26(+3.58%)
Jan 12, 2010 7.436 7.436 7.285 7.315 190,749 -0.20(-2.61%)
Jan 11, 2010 7.506 7.546 7.401 7.511 137,195 +0.09(+1.15%)
Jan 08, 2010 7.521 7.526 7.385 7.426 111,138 -0.10(-1.27%)
Jan 07, 2010 7.471 7.617 7.360 7.521 263,634 +0.01(+0.07%)
Jan 06, 2010 7.607 7.707 7.451 7.516 271,458 -0.17(-2.16%)
Jan 05, 2010 7.803 7.823 7.622 7.682 220,332 -0.12(-1.48%)
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.