Skip to main content

Urstadt Biddle Properties Inc (NY: UBP )

21.21 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.031 9.344 8.903 9.031 26,981 +0.03(+0.31%)
Apr 28, 2011 9.010 9.042 9.003 9.003 24,645 -0.03(-0.31%)
Apr 26, 2011 9.031 9.031 9.031 9.031 0 +0.06(+0.67%)
Apr 25, 2011 9.036 9.036 8.967 8.971 5,192 -0.05(-0.60%)
Apr 21, 2011 8.877 9.042 8.733 9.026 3,762 +0.09(+0.99%)
Apr 20, 2011 9.084 9.084 8.934 8.937 2,601 +0.06(+0.68%)
Apr 19, 2011 8.909 8.914 8.877 8.877 8,620 +0.06(+0.72%)
Apr 18, 2011 8.935 8.935 8.722 8.813 7,054 +0.00(+0.00%)
Apr 15, 2011 8.710 8.813 8.710 8.813 1,284 +0.13(+1.47%)
Apr 14, 2011 8.526 8.685 8.526 8.685 4,076 +0.16(+1.87%)
Apr 12, 2011 8.526 8.526 8.526 8.526 0 -0.02(-0.25%)
Apr 11, 2011 8.553 8.590 8.547 8.547 1,311 +0.02(+0.25%)
Apr 08, 2011 8.558 8.558 8.521 8.526 752 -0.12(-1.41%)
Apr 07, 2011 8.664 8.701 8.648 8.648 5,455 -0.11(-1.27%)
Apr 05, 2011 8.760 8.760 8.760 8.760 0 +0.22(+2.55%)
Apr 04, 2011 8.510 8.542 8.510 8.542 1,881 -0.05(-0.55%)
Apr 01, 2011 8.632 8.781 8.584 8.590 1,128 +0.05(+0.56%)
Mar 31, 2011 8.574 8.574 8.542 8.542 752 -0.01(-0.06%)
Mar 30, 2011 8.489 8.547 8.462 8.547 4,327 +0.13(+1.60%)
Mar 29, 2011 8.413 8.471 8.413 8.413 5,150 -0.14(-1.59%)
Mar 28, 2011 8.387 8.549 8.387 8.549 572 +0.23(+2.76%)
Mar 25, 2011 8.240 8.319 8.240 8.319 1,537 +0.14(+1.67%)
Mar 24, 2011 8.182 8.182 8.182 8.182 190 -0.02(-0.26%)
Mar 23, 2011 8.240 8.240 8.188 8.203 2,480 -0.01(-0.13%)
Mar 22, 2011 8.172 8.266 8.161 8.214 11,225 +0.02(+0.19%)
Mar 21, 2011 8.172 8.224 8.151 8.198 16,719 +0.24(+3.03%)
Mar 18, 2011 8.308 8.361 7.957 7.957 16,029 -0.37(-4.47%)
Mar 17, 2011 8.156 8.329 8.067 8.329 15,569 +0.10(+1.21%)
Mar 16, 2011 8.298 8.340 8.219 8.230 8,012 -0.18(-2.12%)
Mar 15, 2011 8.340 8.534 8.340 8.408 3,243 +0.01(+0.06%)
Mar 14, 2011 8.313 8.402 8.313 8.402 5,914 -0.01(-0.12%)
Mar 11, 2011 8.465 8.465 8.366 8.413 6,131 +0.00(+0.00%)
Mar 10, 2011 8.402 8.413 8.361 8.413 5,150 +0.02(+0.19%)
Mar 09, 2011 8.434 8.560 8.397 8.397 2,098 -0.09(-1.05%)
Mar 08, 2011 8.376 8.534 8.376 8.486 1,144 +0.19(+2.34%)
Mar 07, 2011 8.361 8.361 8.292 8.292 7,631 -0.18(-2.16%)
Mar 04, 2011 8.402 8.476 8.382 8.476 2,987 +0.04(+0.43%)
Mar 03, 2011 8.450 8.555 8.439 8.439 2,766 +0.03(+0.37%)
Mar 02, 2011 8.382 8.408 8.361 8.408 2,174 -0.09(-1.11%)
Mar 01, 2011 8.513 8.518 8.502 8.502 1,144 -0.15(-1.70%)
Feb 28, 2011 8.513 8.659 8.513 8.649 1,707 +0.14(+1.66%)
Feb 25, 2011 8.376 8.544 8.308 8.507 2,289 +0.17(+2.02%)
Feb 24, 2011 8.361 8.366 8.290 8.339 7,491 -0.04(-0.45%)
Feb 23, 2011 8.444 8.444 8.376 8.376 953 -0.12(-1.42%)
Feb 22, 2011 8.376 8.675 8.298 8.497 9,531 +0.07(+0.81%)
Feb 18, 2011 8.455 8.455 8.364 8.429 1,144 +0.07(+0.82%)
Feb 17, 2011 8.366 8.392 8.355 8.361 4,036 +0.04(+0.50%)
Feb 16, 2011 8.455 8.471 8.319 8.319 36,449 -0.20(-2.34%)
Feb 15, 2011 8.586 8.586 8.518 8.518 3,867 -0.05(-0.61%)
Feb 14, 2011 8.612 8.623 8.565 8.570 2,172 +0.03(+0.40%)
Feb 10, 2011 8.518 8.536 8.536 8.536 2,098 +0.02(+0.22%)
Feb 09, 2011 8.518 8.586 8.518 8.518 3,815 -0.04(-0.43%)
Feb 08, 2011 8.528 8.555 8.518 8.555 3,620 -0.01(-0.12%)
Feb 07, 2011 8.423 8.565 8.423 8.565 2,039 +0.13(+1.49%)
Feb 04, 2011 8.555 8.555 8.413 8.439 5,715 -0.05(-0.56%)
Feb 03, 2011 8.539 8.539 8.486 8.486 1,144 -0.10(-1.16%)
Feb 02, 2011 8.450 8.754 8.450 8.586 1,335 +0.17(+2.06%)
Feb 01, 2011 8.497 8.649 8.392 8.413 30,991 -0.10(-1.17%)
Jan 31, 2011 8.596 8.678 8.392 8.513 24,961 -0.08(-0.92%)
Jan 28, 2011 8.633 8.665 8.455 8.591 14,432 -0.15(-1.68%)
Jan 27, 2011 8.785 8.879 8.701 8.738 8,012 +0.03(+0.39%)
Jan 26, 2011 8.649 8.712 8.649 8.704 2,533 -0.01(-0.15%)
Jan 25, 2011 8.539 8.764 8.539 8.717 3,601 +0.20(+2.34%)
Jan 24, 2011 8.476 8.664 8.439 8.518 4,229 +0.13(+1.49%)
Jan 21, 2011 8.494 8.494 8.392 8.392 1,907 -0.06(-0.68%)
Jan 20, 2011 8.534 8.547 8.450 8.450 2,041 -0.08(-0.98%)
Jan 19, 2011 8.565 8.785 8.460 8.534 5,763 -0.08(-0.91%)
Jan 18, 2011 8.497 8.612 8.413 8.612 8,222 +0.12(+1.39%)
Jan 14, 2011 8.505 8.505 8.494 8.494 429 +0.01(+0.09%)
Jan 13, 2011 8.298 8.486 8.298 8.486 2,518 +0.15(+1.86%)
Jan 12, 2011 8.392 8.392 8.332 8.332 572 -0.04(-0.47%)
Jan 11, 2011 8.308 8.371 8.256 8.371 6,455 +0.01(+0.13%)
Jan 10, 2011 8.329 8.361 8.266 8.361 8,153 -0.03(-0.34%)
Jan 07, 2011 8.429 8.429 8.303 8.389 2,670 -0.09(-1.02%)
Jan 06, 2011 8.444 8.507 8.429 8.476 4,054 -0.10(-1.16%)
Jan 05, 2011 8.560 8.575 8.444 8.575 1,440 +0.12(+1.38%)
Jan 04, 2011 8.764 8.764 8.459 8.459 2,707 -0.31(-3.48%)
Jan 03, 2011 8.619 8.785 8.619 8.764 1,963 +0.18(+2.05%)
Dec 31, 2010 8.702 8.704 8.588 8.588 4,347 -0.16(-1.83%)
Dec 30, 2010 8.738 8.748 8.619 8.748 2,320 +0.03(+0.39%)
Dec 29, 2010 8.640 8.728 8.526 8.715 11,776 +0.06(+0.75%)
Dec 28, 2010 8.645 8.655 8.407 8.650 10,391 +0.03(+0.30%)
Dec 27, 2010 8.118 8.624 8.118 8.624 22,771 +0.07(+0.80%)
Dec 23, 2010 8.573 8.578 8.526 8.556 2,514 +0.11(+1.27%)
Dec 22, 2010 8.112 8.593 8.112 8.448 7,904 +0.15(+1.81%)
Dec 21, 2010 8.443 8.443 8.299 8.299 526 -0.08(-0.99%)
Dec 20, 2010 8.268 8.438 8.185 8.381 11,213 +0.29(+3.64%)
Dec 17, 2010 8.355 8.464 8.087 8.087 26,425 -0.26(-3.16%)
Dec 16, 2010 8.350 8.350 8.278 8.350 1,160 +0.08(+0.94%)
Dec 15, 2010 8.428 8.433 8.273 8.273 4,111 -0.16(-1.84%)
Dec 14, 2010 8.536 8.536 8.428 8.428 3,578 -0.10(-1.21%)
Dec 13, 2010 8.547 8.547 8.428 8.531 2,402 +0.10(+1.16%)
Dec 10, 2010 8.412 8.433 8.402 8.433 7,484 +0.09(+1.12%)
Dec 09, 2010 8.485 8.495 8.340 8.340 4,061 -0.09(-1.04%)
Dec 08, 2010 8.423 8.448 8.423 8.428 2,498 +0.01(+0.06%)
Dec 07, 2010 8.340 8.423 8.340 8.423 2,514 +0.08(+0.97%)
Dec 06, 2010 8.505 8.505 8.283 8.341 3,278 +0.03(+0.33%)
Dec 03, 2010 8.350 8.350 8.242 8.314 1,514 -0.04(-0.43%)
Dec 01, 2010 8.350 8.350 8.350 8.350 0 +0.16(+1.96%)
Nov 30, 2010 8.211 8.273 8.149 8.190 3,345 -0.13(-1.55%)
Nov 29, 2010 8.392 8.443 8.221 8.319 13,782 -0.20(-2.33%)
Nov 24, 2010 8.518 8.518 8.518 8.518 0 +0.24(+2.91%)
Nov 23, 2010 8.299 8.299 8.277 8.277 580 -0.06(-0.76%)
Nov 22, 2010 8.350 8.350 8.340 8.340 580 -0.08(-0.98%)
Nov 19, 2010 8.707 8.707 8.371 8.422 6,305 -0.10(-1.15%)
Nov 18, 2010 8.521 8.697 8.521 8.521 7,929 +0.13(+1.54%)
Nov 17, 2010 8.392 8.392 8.392 8.392 386 -0.10(-1.16%)
Nov 16, 2010 8.847 8.847 8.490 8.490 1,160 -0.36(-4.03%)
Nov 15, 2010 8.847 8.847 8.847 8.847 1,148 +0.00(+0.00%)
Nov 12, 2010 8.841 8.847 8.831 8.847 1,353 +0.02(+0.18%)
Nov 11, 2010 8.702 8.831 8.681 8.831 1,837 +0.13(+1.55%)
Nov 10, 2010 8.764 8.764 8.697 8.697 386 -0.07(-0.77%)
Nov 09, 2010 8.810 8.816 8.764 8.764 1,160 -0.13(-1.51%)
Nov 08, 2010 9.022 9.022 8.800 8.898 1,160 -0.01(-0.12%)
Nov 05, 2010 9.017 9.033 8.857 8.909 4,641 -0.01(-0.12%)
Nov 04, 2010 8.893 8.919 8.816 8.919 967 +0.14(+1.54%)
Nov 03, 2010 8.712 8.783 8.712 8.783 2,701 +0.08(+0.94%)
Nov 02, 2010 8.511 8.702 8.511 8.702 3,158 +0.26(+3.12%)
Nov 01, 2010 8.417 8.529 8.417 8.438 5,221 -0.09(-1.00%)
Oct 29, 2010 8.428 8.619 8.423 8.523 7,546 +0.04(+0.52%)
Oct 28, 2010 8.640 8.655 8.448 8.480 8,494 -0.16(-1.80%)
Oct 26, 2010 8.474 8.635 8.635 8.635 1,160 -0.02(-0.18%)
Oct 25, 2010 8.660 8.697 8.650 8.650 1,353 +0.05(+0.54%)
Oct 22, 2010 8.686 8.686 8.536 8.604 2,514 +0.07(+0.79%)
Oct 21, 2010 8.624 8.624 8.480 8.536 3,848 -0.12(-1.43%)
Oct 20, 2010 8.640 8.660 8.640 8.660 967 +0.13(+1.52%)
Oct 19, 2010 8.697 8.702 8.531 8.531 1,740 -0.13(-1.50%)
Oct 18, 2010 8.702 8.712 8.655 8.661 1,827 +0.07(+0.79%)
Oct 15, 2010 8.604 8.712 8.573 8.593 7,904 +0.03(+0.36%)
Oct 14, 2010 8.402 8.562 8.402 8.562 4,061 +0.11(+1.28%)
Oct 13, 2010 8.330 8.454 8.324 8.454 4,835 +0.16(+1.87%)
Oct 12, 2010 8.288 8.314 8.262 8.299 3,191 +0.01(+0.06%)
Oct 11, 2010 8.392 8.405 8.143 8.293 19,332 -0.12(-1.47%)
Oct 08, 2010 8.417 8.417 8.314 8.417 1,740 +0.11(+1.31%)
Oct 07, 2010 8.407 8.494 8.019 8.309 19,404 +0.01(+0.12%)
Oct 06, 2010 8.231 8.299 8.231 8.299 2,112 +0.00(+0.00%)
Oct 05, 2010 8.128 8.299 8.128 8.299 12,186 +0.20(+2.43%)
Oct 04, 2010 7.988 8.102 7.988 8.102 638 +0.04(+0.45%)
Oct 01, 2010 8.066 8.138 8.035 8.066 3,098 -0.08(-0.95%)
Sep 30, 2010 8.211 8.213 8.035 8.143 2,928 -0.01(-0.06%)
Sep 29, 2010 8.149 8.149 8.149 8.149 193 +0.06(+0.77%)
Sep 28, 2010 7.990 8.087 7.903 8.087 4,550 -0.07(-0.81%)
Sep 27, 2010 8.173 8.173 8.087 8.153 1,253 +0.09(+1.14%)
Sep 23, 2010 8.107 8.061 8.061 8.061 392 -0.07(-0.88%)
Sep 21, 2010 8.153 8.132 8.132 8.132 1,569 +0.02(+0.26%)
Sep 20, 2010 7.903 8.111 7.903 8.111 1,765 +0.30(+3.78%)
Sep 17, 2010 7.816 7.816 7.816 7.816 2,537 -0.27(-3.34%)
Sep 15, 2010 8.132 8.158 7.959 8.087 6,378 +0.06(+0.70%)
Sep 14, 2010 8.464 8.464 7.480 8.030 19,483 -0.47(-5.58%)
Sep 13, 2010 8.566 8.566 8.326 8.505 2,210 +0.14(+1.71%)
Sep 10, 2010 8.377 8.413 8.362 8.362 1,961 +0.08(+0.99%)
Sep 09, 2010 8.306 8.352 8.196 8.280 1,569 +0.10(+1.25%)
Sep 08, 2010 8.189 8.250 8.178 8.178 5,295 +0.04(+0.47%)
Sep 07, 2010 8.311 8.433 8.140 8.140 8,431 -0.22(-2.66%)
Sep 03, 2010 8.464 8.464 8.347 8.362 2,549 +0.01(+0.06%)
Sep 02, 2010 8.321 8.408 8.319 8.357 2,735 +0.07(+0.86%)
Sep 01, 2010 7.959 8.285 7.959 8.285 2,549 +0.28(+3.50%)
Aug 31, 2010 7.954 8.005 7.898 8.005 1,961 +0.10(+1.29%)
Aug 30, 2010 7.852 7.939 7.776 7.903 10,002 +0.00(+0.00%)
Aug 27, 2010 7.903 7.939 7.883 7.903 9,855 +0.00(+0.00%)
Aug 26, 2010 8.112 8.112 7.903 7.903 4,824 -0.18(-2.21%)
Aug 25, 2010 7.903 8.081 7.903 8.081 2,353 +0.21(+2.72%)
Aug 24, 2010 7.776 7.903 7.776 7.867 1,510 +0.05(+0.62%)
Aug 23, 2010 7.857 7.877 7.796 7.819 1,429 -0.04(-0.55%)
Aug 20, 2010 7.776 7.862 7.776 7.862 1,372 -0.02(-0.26%)
Aug 19, 2010 8.015 8.015 7.763 7.883 3,791 -0.08(-0.96%)
Aug 18, 2010 7.827 8.066 7.827 7.959 5,954 +0.24(+3.10%)
Aug 17, 2010 7.510 7.781 7.510 7.719 6,079 +0.20(+2.64%)
Aug 16, 2010 7.500 7.521 7.480 7.521 1,569 +0.01(+0.14%)
Aug 13, 2010 7.510 7.510 7.444 7.510 4,271 -0.04(-0.54%)
Aug 12, 2010 7.546 7.551 7.546 7.551 392 -0.12(-1.59%)
Aug 11, 2010 7.852 7.852 7.674 7.674 2,745 -0.28(-3.46%)
Aug 10, 2010 8.041 8.041 7.852 7.949 784 -0.11(-1.33%)
Aug 09, 2010 8.000 8.056 7.862 8.056 1,961 +0.10(+1.28%)
Aug 06, 2010 7.954 8.046 7.776 7.954 1,765 -0.08(-0.95%)
Aug 05, 2010 7.990 8.199 7.990 8.030 6,276 -0.02(-0.25%)
Aug 04, 2010 7.750 8.087 7.750 8.051 10,198 +0.08(+1.02%)
Aug 03, 2010 7.918 8.092 7.908 7.969 6,472 -0.08(-0.95%)
Aug 02, 2010 7.903 8.046 7.770 8.046 13,574 +0.13(+1.62%)
Jul 30, 2010 7.917 7.934 7.872 7.917 5,295 +0.03(+0.44%)
Jul 29, 2010 7.903 7.928 7.878 7.883 980 +0.04(+0.52%)
Jul 28, 2010 7.949 7.964 7.827 7.842 980 -0.10(-1.28%)
Jul 27, 2010 7.908 7.944 7.872 7.944 3,432 +0.11(+1.43%)
Jul 26, 2010 7.725 7.893 7.725 7.832 3,922 +0.11(+1.45%)
Jul 23, 2010 7.525 7.719 7.403 7.719 10,551 +0.12(+1.58%)
Jul 22, 2010 7.317 7.600 7.317 7.600 2,506 +0.33(+4.50%)
Jul 21, 2010 7.398 7.408 7.272 7.272 7,325 -0.12(-1.63%)
Jul 20, 2010 7.312 7.393 7.312 7.393 2,706 +0.17(+2.33%)
Jul 19, 2010 7.194 7.268 7.159 7.225 4,314 -0.02(-0.21%)
Jul 16, 2010 7.240 7.582 7.240 7.240 1,372 -0.29(-3.86%)
Jul 15, 2010 7.699 7.699 7.459 7.531 7,452 -0.11(-1.47%)
Jul 14, 2010 7.643 7.643 7.643 7.643 196 -0.09(-1.18%)
Jul 13, 2010 7.587 7.734 7.579 7.734 4,195 +0.27(+3.67%)
Jul 12, 2010 7.470 7.551 7.459 7.461 1,765 +0.07(+0.98%)
Jul 09, 2010 7.388 7.505 7.143 7.388 5,099 -0.06(-0.75%)
Jul 08, 2010 7.475 7.546 7.434 7.444 3,530 +0.10(+1.32%)
Jul 07, 2010 7.174 7.368 7.082 7.347 6,719 +0.21(+2.93%)
Jul 06, 2010 7.393 7.393 7.138 7.138 2,353 -0.26(-3.51%)
Jul 02, 2010 7.398 7.398 7.240 7.398 2,157 +0.11(+1.54%)
Jul 01, 2010 7.138 7.306 6.990 7.286 10,885 +0.17(+2.36%)
Jun 30, 2010 7.286 7.286 7.118 7.118 1,176 -0.10(-1.34%)
Jun 29, 2010 7.355 7.355 7.215 7.215 1,593 -0.08(-1.10%)
Jun 25, 2010 7.295 7.380 7.260 7.295 2,390 +0.04(+0.55%)
Jun 24, 2010 7.215 7.325 7.180 7.255 1,394 -0.14(-1.83%)
Jun 23, 2010 7.431 7.436 7.255 7.390 7,369 -0.14(-1.87%)
Jun 22, 2010 7.586 7.591 7.350 7.531 6,058 -0.04(-0.47%)
Jun 21, 2010 7.345 7.742 7.345 7.566 3,529 +0.16(+2.17%)
Jun 18, 2010 7.405 7.571 7.400 7.405 12,946 -0.20(-2.64%)
Jun 17, 2010 7.692 7.692 7.546 7.606 597 +0.02(+0.20%)
Jun 16, 2010 7.697 7.697 7.586 7.591 1,991 -0.10(-1.36%)
Jun 15, 2010 7.631 7.707 7.606 7.696 1,991 +0.06(+0.84%)
Jun 14, 2010 7.496 7.636 7.496 7.631 995 +0.16(+2.15%)
Jun 11, 2010 7.154 7.471 7.154 7.471 1,593 +0.31(+4.35%)
Jun 10, 2010 7.094 7.159 7.029 7.159 995 +0.18(+2.52%)
Jun 09, 2010 7.079 7.079 6.984 6.984 1,991 +0.01(+0.14%)
Jun 08, 2010 6.878 6.974 6.703 6.974 5,083 +0.11(+1.54%)
Jun 07, 2010 6.843 6.913 6.778 6.868 8,911 -0.06(-0.87%)
Jun 04, 2010 6.928 7.310 6.873 6.928 14,786 -0.48(-6.50%)
Jun 03, 2010 7.280 7.410 7.280 7.410 995 -0.03(-0.34%)
Jun 02, 2010 7.330 7.436 7.300 7.436 7,592 +0.14(+1.86%)
Jun 01, 2010 7.350 7.431 7.291 7.300 4,182 -0.01(-0.07%)
May 28, 2010 7.305 7.305 7.305 7.305 199 -0.02(-0.21%)
May 27, 2010 7.300 7.320 7.154 7.320 1,394 +0.13(+1.82%)
May 26, 2010 7.260 7.260 7.175 7.190 796 -0.01(-0.07%)
May 25, 2010 7.250 7.250 6.979 7.195 8,729 -0.16(-2.12%)
May 24, 2010 7.205 7.501 7.205 7.350 2,589 +0.20(+2.74%)
May 21, 2010 6.853 7.154 6.728 7.154 8,962 +0.23(+3.26%)
May 20, 2010 6.959 7.099 6.928 6.928 25,893 -0.33(-4.56%)
May 19, 2010 7.245 7.305 7.129 7.260 2,047 +0.03(+0.35%)
May 18, 2010 7.531 7.621 7.192 7.235 10,277 -0.27(-3.55%)
May 17, 2010 7.531 7.531 7.355 7.501 42,088 -0.03(-0.40%)
May 14, 2010 7.531 7.586 7.416 7.531 6,572 -0.16(-2.09%)
May 13, 2010 7.596 7.692 7.431 7.692 20,326 +0.13(+1.66%)
May 12, 2010 7.476 7.692 7.476 7.566 11,751 +0.15(+2.03%)
May 11, 2010 7.506 7.506 7.416 7.416 15,535 -0.03(-0.40%)
May 10, 2010 7.506 7.506 7.305 7.446 27,386 +0.31(+4.29%)
May 07, 2010 7.190 7.255 7.104 7.139 1,792 -0.08(-1.11%)
May 06, 2010 7.149 7.220 6.828 7.220 5,975 +0.03(+0.42%)
May 05, 2010 7.245 7.360 7.170 7.190 6,174 -0.14(-1.85%)
May 04, 2010 7.426 7.426 7.325 7.325 2,987 -0.19(-2.47%)
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.