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 (%)
Apr 30, 2014 10.89 10.91 10.89 10.91 1,411 +0.02(+0.23%)
Apr 29, 2014 11.00 11.03 10.87 10.88 6,816 -0.03(-0.28%)
Apr 28, 2014 10.88 10.91 10.88 10.91 2,651 +0.05(+0.46%)
Apr 25, 2014 10.84 10.90 10.77 10.86 1,887 -0.03(-0.29%)
Apr 24, 2014 10.91 10.91 10.90 10.90 426 -0.09(-0.79%)
Apr 23, 2014 11.07 11.09 10.98 10.98 3,939 -0.16(-1.46%)
Apr 22, 2014 11.14 11.14 11.14 11.14 1,104 +0.21(+1.97%)
Apr 21, 2014 11.18 11.26 10.88 10.93 5,385 -0.14(-1.26%)
Apr 17, 2014 11.13 11.07 11.07 11.07 1,447 +0.06(+0.51%)
Apr 16, 2014 11.01 11.04 11.01 11.01 1,080 -0.01(-0.11%)
Apr 15, 2014 10.95 11.03 10.94 11.03 2,691 +0.11(+0.97%)
Apr 14, 2014 11.03 11.04 10.90 10.92 9,977 -0.11(-0.96%)
Apr 11, 2014 11.01 11.03 10.99 11.03 964 +0.07(+0.66%)
Apr 10, 2014 10.91 10.95 10.90 10.95 1,045 +0.01(+0.08%)
Apr 09, 2014 11.06 11.06 10.95 10.95 1,500 -0.06(-0.51%)
Apr 08, 2014 10.90 11.03 10.88 11.00 4,867 -0.01(-0.11%)
Apr 07, 2014 11.01 11.01 11.01 11.01 860 -0.03(-0.28%)
Apr 04, 2014 11.04 11.04 11.04 11.04 450 -0.05(-0.45%)
Apr 03, 2014 11.07 11.13 11.01 11.09 4,020 +0.05(+0.42%)
Apr 02, 2014 10.92 11.05 10.92 11.05 8,272 +0.13(+1.18%)
Apr 01, 2014 10.83 10.92 10.81 10.92 1,467 +0.03(+0.24%)
Mar 31, 2014 10.85 10.92 10.78 10.89 1,747 +0.07(+0.61%)
Mar 28, 2014 10.91 10.93 10.72 10.83 3,631 -0.02(-0.23%)
Mar 27, 2014 10.85 10.85 10.85 10.85 1,633 -0.02(-0.23%)
Mar 26, 2014 10.71 10.88 10.71 10.88 1,214 +0.09(+0.80%)
Mar 25, 2014 10.77 10.79 10.77 10.79 859 +0.01(+0.11%)
Mar 24, 2014 10.83 10.84 10.78 10.78 1,480 -0.09(-0.85%)
Mar 21, 2014 10.78 10.87 10.78 10.87 3,444 +0.18(+1.72%)
Mar 20, 2014 10.69 10.69 10.69 10.69 317 -0.03(-0.29%)
Mar 19, 2014 10.81 10.81 10.72 10.72 1,864 -0.05(-0.46%)
Mar 18, 2014 10.77 10.77 10.77 10.77 14 +0.00(+0.00%)
Mar 17, 2014 10.73 10.77 10.73 10.77 1,053 +0.04(+0.34%)
Mar 14, 2014 10.73 10.76 10.73 10.73 1,312 -0.06(-0.51%)
Mar 13, 2014 10.85 10.87 10.65 10.78 3,711 +0.00(+0.00%)
Mar 12, 2014 10.77 10.81 10.77 10.78 988 +0.05(+0.46%)
Mar 11, 2014 10.65 10.73 10.65 10.73 328 +0.15(+1.39%)
Mar 10, 2014 10.68 10.78 10.59 10.59 1,836 -0.19(-1.77%)
Mar 07, 2014 10.78 10.86 10.71 10.78 1,327 -0.01(-0.11%)
Mar 06, 2014 10.84 10.84 10.78 10.79 814 -0.07(-0.68%)
Mar 05, 2014 10.92 10.92 10.79 10.86 2,103 +0.07(+0.68%)
Mar 04, 2014 10.49 10.79 10.49 10.79 3,017 +0.36(+3.41%)
Mar 03, 2014 10.23 10.44 10.13 10.43 17,243 +0.07(+0.67%)
Feb 28, 2014 10.37 10.37 10.35 10.36 1,025 +0.21(+2.09%)
Feb 27, 2014 10.24 10.34 10.15 10.15 1,139 -0.12(-1.20%)
Feb 26, 2014 10.18 10.27 10.18 10.27 488 +0.16(+1.58%)
Feb 25, 2014 10.08 10.11 10.08 10.11 1,178 -0.13(-1.26%)
Feb 24, 2014 10.22 10.24 10.22 10.24 2,032 +0.08(+0.79%)
Feb 21, 2014 10.16 10.16 10.16 10.16 162 +0.14(+1.35%)
Feb 20, 2014 9.905 10.03 9.905 10.03 4,722 -0.07(-0.73%)
Feb 19, 2014 10.10 10.11 10.10 10.10 1,333 +0.10(+1.04%)
Feb 18, 2014 9.998 9.998 9.998 9.998 254 +0.06(+0.62%)
Feb 14, 2014 9.936 9.936 9.936 9.936 162 +0.01(+0.06%)
Feb 13, 2014 9.930 9.930 9.930 9.930 56 +0.00(+0.00%)
Feb 12, 2014 10.04 10.04 9.930 9.930 977 +0.04(+0.43%)
Feb 11, 2014 9.826 9.973 9.813 9.887 5,181 +0.14(+1.45%)
Feb 10, 2014 9.826 9.826 9.746 9.746 1,338 -0.08(-0.81%)
Feb 07, 2014 9.678 9.826 9.678 9.826 2,597 +0.04(+0.44%)
Feb 06, 2014 9.641 9.783 9.606 9.783 4,382 +0.12(+1.21%)
Feb 05, 2014 9.733 9.740 9.660 9.666 734 -0.16(-1.63%)
Feb 04, 2014 9.686 9.826 9.686 9.826 4,259 +0.22(+2.30%)
Feb 03, 2014 9.826 9.826 9.604 9.604 7,243 -0.10(-1.02%)
Jan 31, 2014 9.660 9.813 9.660 9.703 1,810 +0.01(+0.07%)
Jan 30, 2014 9.672 9.697 9.672 9.697 330 +0.14(+1.41%)
Jan 29, 2014 9.721 9.721 9.562 9.562 13,390 -0.20(-2.01%)
Jan 28, 2014 9.531 9.758 9.519 9.758 5,176 +0.15(+1.58%)
Jan 27, 2014 9.611 9.617 9.574 9.606 2,419 -0.07(-0.68%)
Jan 24, 2014 9.654 9.694 9.549 9.672 8,223 +0.01(+0.13%)
Jan 23, 2014 9.672 9.672 9.641 9.660 1,307 -0.11(-1.13%)
Jan 22, 2014 9.813 9.826 9.721 9.770 3,880 -0.06(-0.56%)
Jan 21, 2014 9.856 9.961 9.792 9.826 4,057 +0.03(+0.32%)
Jan 17, 2014 9.856 9.794 9.794 9.794 3,908 +0.06(+0.63%)
Jan 16, 2014 9.856 9.856 9.733 9.733 3,268 +0.00(+0.00%)
Jan 15, 2014 9.733 9.733 9.733 9.733 239 +0.00(+0.00%)
Jan 14, 2014 9.641 9.733 9.641 9.733 4,751 +0.12(+1.23%)
Jan 13, 2014 9.654 9.672 9.525 9.615 7,178 +0.10(+1.01%)
Jan 10, 2014 9.555 9.555 9.519 9.519 1,159 +0.07(+0.69%)
Jan 09, 2014 9.519 9.649 9.408 9.453 4,634 -0.12(-1.26%)
Jan 08, 2014 9.703 9.703 9.555 9.574 1,372 -0.05(-0.51%)
Jan 07, 2014 9.623 9.623 9.623 9.623 397 -0.05(-0.53%)
Jan 06, 2014 9.674 9.674 9.674 9.674 931 +0.02(+0.22%)
Jan 03, 2014 9.452 9.672 9.452 9.654 6,213 +0.07(+0.77%)
Jan 02, 2014 9.623 9.665 9.549 9.580 6,800 -0.15(-1.58%)
Dec 31, 2013 9.580 9.733 9.733 9.733 10,584 +0.05(+0.54%)
Dec 30, 2013 9.633 9.681 9.627 9.681 3,987 +0.05(+0.50%)
Dec 27, 2013 9.663 9.724 9.572 9.633 1,167 -0.10(-1.04%)
Dec 26, 2013 9.717 9.734 9.686 9.734 768 +0.21(+2.21%)
Dec 24, 2013 9.554 9.554 9.524 9.524 852 -0.11(-1.13%)
Dec 23, 2013 9.687 9.708 9.633 9.633 1,914 -0.12(-1.24%)
Dec 20, 2013 9.536 9.754 9.536 9.754 2,054 +0.22(+2.35%)
Dec 19, 2013 9.512 9.530 9.512 9.530 1,484 -0.13(-1.38%)
Dec 18, 2013 9.476 9.663 9.476 9.663 881 +0.16(+1.72%)
Dec 17, 2013 9.282 9.536 9.282 9.500 4,153 +0.10(+1.10%)
Dec 16, 2013 9.397 9.409 9.397 9.397 834 +0.00(+0.00%)
Dec 13, 2013 9.391 9.409 9.385 9.397 2,740 +0.01(+0.13%)
Dec 12, 2013 9.548 9.554 9.385 9.385 3,471 -0.16(-1.65%)
Dec 11, 2013 9.687 9.687 9.536 9.542 1,321 -0.25(-2.54%)
Dec 10, 2013 9.790 9.790 9.790 9.790 201 -0.11(-1.10%)
Dec 09, 2013 9.790 9.905 9.754 9.899 7,733 +0.09(+0.93%)
Dec 06, 2013 9.687 9.808 9.687 9.808 2,497 +0.24(+2.52%)
Dec 05, 2013 9.627 9.627 9.567 9.567 2,642 +0.10(+1.04%)
Dec 04, 2013 9.500 9.590 9.445 9.469 1,803 -0.13(-1.34%)
Dec 03, 2013 9.627 9.627 9.598 9.598 660 +0.03(+0.33%)
Dec 02, 2013 9.814 9.814 9.566 9.566 5,769 -0.26(-2.68%)
Nov 29, 2013 9.827 9.830 9.814 9.830 1,882 -0.06(-0.64%)
Nov 27, 2013 9.863 9.990 9.815 9.893 5,037 +0.08(+0.80%)
Nov 26, 2013 9.851 9.851 9.814 9.814 1,238 -0.11(-1.10%)
Nov 25, 2013 9.839 9.923 9.839 9.923 1,486 +0.12(+1.17%)
Nov 22, 2013 9.488 9.808 9.488 9.808 2,875 +0.16(+1.63%)
Nov 21, 2013 9.857 9.875 9.530 9.651 6,798 +0.01(+0.13%)
Nov 20, 2013 9.742 9.748 9.639 9.639 1,569 -0.08(-0.82%)
Nov 19, 2013 9.760 9.760 9.718 9.718 1,308 -0.11(-1.16%)
Nov 18, 2013 9.724 9.839 9.645 9.833 3,963 +0.01(+0.12%)
Nov 14, 2013 9.699 9.820 9.820 9.820 1,486 +0.13(+1.37%)
Nov 13, 2013 9.687 9.687 9.687 9.687 1,114 -0.11(-1.17%)
Nov 12, 2013 9.718 9.802 9.687 9.802 2,807 -0.01(-0.06%)
Nov 11, 2013 9.687 9.827 9.687 9.808 2,807 +0.07(+0.69%)
Nov 08, 2013 9.808 9.808 9.718 9.741 2,147 -0.06(-0.63%)
Nov 07, 2013 9.718 10.79 9.718 9.802 15,130 +0.08(+0.87%)
Nov 06, 2013 9.863 9.990 9.687 9.718 4,827 -0.12(-1.23%)
Nov 05, 2013 9.839 9.839 9.839 9.839 165 -0.01(-0.12%)
Nov 04, 2013 9.748 9.954 9.748 9.851 5,736 +0.10(+1.06%)
Nov 01, 2013 10.03 10.17 9.748 9.748 901 -0.24(-2.42%)
Oct 31, 2013 10.29 10.29 9.990 9.990 990 -0.30(-2.94%)
Oct 30, 2013 10.33 10.33 10.29 10.29 3,820 -0.04(-0.41%)
Oct 29, 2013 10.34 10.34 10.34 10.34 313 +0.00(+0.00%)
Oct 28, 2013 10.38 10.48 10.32 10.34 1,714 -0.08(-0.81%)
Oct 25, 2013 10.42 10.43 10.42 10.42 990 +0.06(+0.58%)
Oct 24, 2013 10.18 10.46 10.18 10.36 2,645 +0.07(+0.71%)
Oct 23, 2013 10.43 10.43 10.29 10.29 1,651 +0.02(+0.24%)
Oct 22, 2013 10.31 10.31 10.26 10.26 918 -0.03(-0.29%)
Oct 21, 2013 10.49 10.49 10.29 10.29 3,128 -0.03(-0.29%)
Oct 18, 2013 10.32 10.43 10.21 10.32 1,341 +0.15(+1.49%)
Oct 17, 2013 10.09 10.24 10.09 10.17 660 +0.09(+0.90%)
Oct 16, 2013 9.972 10.12 9.972 10.08 1,517 +0.08(+0.85%)
Oct 15, 2013 10.11 10.11 9.911 9.996 4,173 -0.15(-1.49%)
Oct 14, 2013 10.15 10.15 10.15 10.15 165 +0.00(+0.00%)
Oct 11, 2013 9.990 10.15 9.896 10.15 2,312 +0.25(+2.51%)
Oct 10, 2013 9.869 9.899 9.858 9.899 1,321 +0.03(+0.31%)
Oct 09, 2013 10.07 10.07 9.857 9.869 3,901 -0.20(-1.98%)
Oct 08, 2013 10.14 10.14 10.07 10.07 1,339 +0.02(+0.18%)
Oct 07, 2013 10.14 10.15 10.05 10.05 2,089 -0.08(-0.84%)
Oct 04, 2013 10.21 10.21 10.14 10.14 1,321 -0.11(-1.06%)
Oct 03, 2013 10.53 10.60 10.24 10.24 10,453 -0.10(-0.94%)
Oct 02, 2013 10.44 10.44 10.34 10.34 1,816 -0.07(-0.67%)
Oct 01, 2013 10.29 10.49 10.22 10.41 3,528 +0.14(+1.40%)
Sep 30, 2013 10.28 10.28 10.25 10.27 1,840 -0.02(-0.17%)
Sep 27, 2013 10.31 10.34 10.28 10.29 2,844 -0.02(-0.23%)
Sep 26, 2013 10.37 10.38 10.26 10.31 7,027 -0.09(-0.86%)
Sep 25, 2013 10.27 10.40 10.25 10.40 8,198 +0.14(+1.34%)
Sep 24, 2013 10.24 10.26 10.20 10.26 1,397 +0.00(+0.00%)
Sep 23, 2013 10.40 10.40 10.23 10.26 17,259 -0.14(-1.32%)
Sep 20, 2013 9.921 10.40 9.825 10.40 98,678 +0.57(+5.84%)
Sep 19, 2013 10.17 10.18 9.783 9.825 20,495 -0.22(-2.20%)
Sep 18, 2013 9.861 10.19 9.700 10.05 11,329 +0.30(+3.07%)
Sep 17, 2013 9.819 9.819 9.712 9.747 10,635 +0.02(+0.25%)
Sep 16, 2013 9.855 9.831 9.694 9.724 16,165 -0.06(-0.61%)
Sep 13, 2013 10.00 10.08 9.753 9.783 13,260 -0.17(-1.68%)
Sep 12, 2013 10.20 10.20 9.951 9.951 10,206 -0.22(-2.12%)
Sep 11, 2013 10.11 10.20 10.08 10.17 12,244 +0.03(+0.29%)
Sep 10, 2013 10.23 10.36 10.05 10.14 12,934 -0.23(-2.25%)
Sep 09, 2013 10.09 10.40 10.08 10.37 4,139 +0.13(+1.31%)
Sep 06, 2013 10.20 10.36 10.11 10.24 925 +0.12(+1.22%)
Sep 05, 2013 10.11 10.11 10.11 10.11 167 -0.05(-0.53%)
Sep 04, 2013 10.26 10.30 10.16 10.17 4,825 -0.07(-0.70%)
Sep 03, 2013 10.24 10.24 10.24 10.24 334 -0.30(-2.84%)
Aug 29, 2013 10.54 10.54 10.54 10.54 167 +0.08(+0.74%)
Aug 28, 2013 10.49 10.49 10.46 10.46 3,098 -0.15(-1.41%)
Aug 26, 2013 10.61 10.61 10.61 10.61 1,840 +0.01(+0.11%)
Aug 23, 2013 10.33 10.60 10.30 10.60 2,227 +0.33(+3.20%)
Aug 22, 2013 10.27 10.27 10.27 10.27 167 -0.14(-1.32%)
Aug 20, 2013 10.60 10.40 10.40 10.40 7,529 +0.13(+1.22%)
Aug 19, 2013 10.28 10.28 10.28 10.28 217 -0.18(-1.71%)
Aug 16, 2013 10.79 10.79 10.42 10.46 3,513 -0.49(-4.48%)
Aug 13, 2013 11.14 10.95 10.95 10.95 2,175 -0.39(-3.43%)
Aug 09, 2013 11.19 11.34 11.34 11.34 669 +0.17(+1.55%)
Aug 08, 2013 11.18 11.18 11.16 11.16 568 -0.17(-1.53%)
Aug 05, 2013 11.18 11.34 11.34 11.34 501 -0.02(-0.16%)
Jul 31, 2013 11.63 11.36 11.36 11.36 4,852 -0.22(-1.86%)
Jul 30, 2013 11.57 11.57 11.57 11.57 167 -0.15(-1.27%)
Jul 25, 2013 11.72 11.72 11.72 11.72 0 +0.07(+0.56%)
Jul 23, 2013 11.65 11.65 11.65 11.65 0 -0.11(-0.91%)
Jul 22, 2013 11.75 11.77 11.75 11.76 1,219 +0.20(+1.71%)
Jul 19, 2013 11.59 11.59 11.56 11.56 635 +0.03(+0.26%)
Jul 17, 2013 11.53 11.53 11.53 11.53 0 -0.14(-1.23%)
Jul 16, 2013 11.56 11.68 11.50 11.68 1,853 +0.11(+0.98%)
Jul 15, 2013 11.30 11.56 11.30 11.56 1,003 +0.21(+1.84%)
Jul 12, 2013 11.27 11.36 11.27 11.36 334 +0.09(+0.80%)
Jul 11, 2013 11.27 11.27 11.27 11.27 167 +0.18(+1.66%)
Jul 10, 2013 11.08 11.08 11.08 11.08 225 -0.02(-0.15%)
Jul 09, 2013 10.78 11.10 10.81 11.10 1,182 +0.29(+2.70%)
Jul 08, 2013 10.85 10.85 10.70 10.81 2,563 +0.05(+0.45%)
Jul 05, 2013 10.64 10.81 10.52 10.76 2,158 +0.00(+0.00%)
Jul 03, 2013 10.76 10.76 10.76 10.76 167 -0.15(-1.37%)
Jul 02, 2013 10.62 10.91 10.62 10.91 4,395 +0.27(+2.50%)
Jul 01, 2013 10.59 10.65 10.58 10.64 2,760 -0.11(-0.99%)
Jun 28, 2013 10.73 10.75 10.59 10.75 1,868 +0.11(+1.03%)
Jun 27, 2013 10.61 10.66 10.61 10.64 1,729 +0.20(+1.89%)
Jun 26, 2013 10.43 10.44 10.43 10.44 847 -0.10(-0.95%)
Jun 25, 2013 10.59 10.62 10.54 10.54 508 -0.04(-0.39%)
Jun 24, 2013 10.43 10.76 10.29 10.58 16,661 -0.02(-0.17%)
Jun 21, 2013 10.34 10.60 10.31 10.60 44,698 +0.26(+2.51%)
Jun 20, 2013 10.71 10.71 10.25 10.34 8,046 -0.37(-3.47%)
Jun 19, 2013 10.95 10.96 10.69 10.71 5,362 -0.34(-3.10%)
Jun 18, 2013 10.85 11.17 10.85 11.05 4,337 -0.04(-0.37%)
Jun 17, 2013 11.08 11.10 10.89 11.10 2,372 +0.09(+0.86%)
Jun 14, 2013 10.92 11.00 10.92 11.00 6,155 +0.00(+0.00%)
Jun 13, 2013 10.49 11.00 10.43 11.00 8,321 +0.28(+2.64%)
Jun 12, 2013 10.68 10.76 10.67 10.72 2,541 -0.20(-1.84%)
Jun 11, 2013 10.94 11.01 10.92 10.92 2,253 -0.13(-1.17%)
Jun 10, 2013 10.80 11.05 10.80 11.05 2,445 +0.32(+2.97%)
Jun 07, 2013 10.77 10.87 10.73 10.73 1,801 +0.02(+0.17%)
Jun 06, 2013 10.68 10.82 10.52 10.71 3,966 +0.08(+0.72%)
Jun 05, 2013 10.85 10.85 10.63 10.63 1,423 -0.34(-3.07%)
Jun 04, 2013 10.99 11.01 10.90 10.97 1,716 +0.17(+1.58%)
Jun 03, 2013 10.76 10.92 10.74 10.80 4,640 +0.04(+0.38%)
May 31, 2013 10.85 11.09 10.76 10.76 2,772 -0.25(-2.25%)
May 30, 2013 11.01 11.01 11.01 11.01 169 -0.10(-0.90%)
May 29, 2013 11.23 11.23 10.98 11.11 6,289 -0.29(-2.59%)
May 28, 2013 11.37 11.68 11.37 11.40 1,123 +0.08(+0.68%)
May 24, 2013 11.45 11.45 11.30 11.33 2,134 -0.30(-2.59%)
May 23, 2013 11.66 11.66 11.62 11.63 2,997 -0.17(-1.40%)
May 22, 2013 11.92 12.10 11.79 11.79 6,184 -0.09(-0.74%)
May 21, 2013 11.92 11.92 11.88 11.88 508 +0.08(+0.65%)
May 20, 2013 11.86 11.86 11.80 11.80 904 -0.05(-0.45%)
May 17, 2013 11.83 11.95 11.81 11.86 1,038 +0.08(+0.65%)
May 16, 2013 11.78 11.78 11.78 11.78 176 -0.05(-0.45%)
May 15, 2013 11.76 11.92 11.69 11.83 5,478 +0.13(+1.11%)
May 13, 2013 11.74 11.74 11.70 11.70 1,355 -0.06(-0.50%)
May 08, 2013 11.76 11.76 11.76 11.76 169 -0.01(-0.10%)
May 07, 2013 11.66 11.79 11.66 11.77 4,507 +0.13(+1.12%)
May 06, 2013 11.64 11.74 11.61 11.64 1,138 +0.00(+0.00%)
May 03, 2013 11.56 11.71 11.54 11.64 4,913 +0.14(+1.18%)
May 02, 2013 11.38 11.51 11.38 11.51 972 +0.12(+1.09%)
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.