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, 2010 7.531 7.581 7.410 7.431 23,457 -0.19(-2.44%)
Apr 29, 2010 7.481 7.631 7.481 7.616 14,539 +0.14(+1.81%)
Apr 28, 2010 7.511 7.511 7.410 7.481 3,784 -0.03(-0.40%)
Apr 27, 2010 7.536 7.546 7.511 7.511 3,784 -0.08(-0.99%)
Apr 26, 2010 7.516 7.586 7.506 7.586 36,847 +0.10(+1.34%)
Apr 23, 2010 7.496 7.531 7.470 7.486 13,743 -0.04(-0.47%)
Apr 22, 2010 7.526 7.531 7.511 7.521 12,145 -0.01(-0.13%)
Apr 21, 2010 7.335 7.541 7.330 7.531 12,074 +0.20(+2.74%)
Apr 20, 2010 7.373 7.436 7.330 7.330 3,875 -0.10(-1.35%)
Apr 19, 2010 7.310 7.431 7.310 7.431 4,802 +0.07(+0.95%)
Apr 16, 2010 7.506 7.526 7.345 7.360 5,776 -0.11(-1.41%)
Apr 15, 2010 7.436 7.531 7.436 7.466 1,987 -0.07(-0.87%)
Apr 14, 2010 7.531 7.531 7.491 7.531 1,991 +0.08(+1.01%)
Apr 13, 2010 7.340 7.481 7.220 7.456 4,581 +0.12(+1.57%)
Apr 12, 2010 7.456 7.456 7.340 7.340 1,394 -0.02(-0.20%)
Apr 09, 2010 7.426 7.426 7.355 7.355 5,576 -0.11(-1.48%)
Apr 08, 2010 7.411 7.486 7.411 7.466 1,328 +0.03(+0.38%)
Apr 07, 2010 7.476 7.556 7.438 7.438 13,318 +0.04(+0.50%)
Apr 06, 2010 7.405 7.421 7.391 7.400 2,589 +0.17(+2.29%)
Apr 05, 2010 7.240 7.421 7.230 7.235 9,781 +0.01(+0.14%)
Apr 01, 2010 7.139 7.225 7.225 7.225 5,576 +0.09(+1.20%)
Mar 31, 2010 7.250 7.330 7.134 7.139 11,882 -0.12(-1.59%)
Mar 30, 2010 7.190 7.255 7.104 7.255 8,166 -0.05(-0.69%)
Mar 29, 2010 7.409 7.409 7.290 7.305 5,863 -0.03(-0.40%)
Mar 26, 2010 7.345 7.463 7.320 7.335 24,960 +0.04(+0.61%)
Mar 25, 2010 7.389 7.542 7.290 7.290 31,474 -0.08(-1.07%)
Mar 24, 2010 7.453 7.453 7.364 7.369 21,646 -0.06(-0.86%)
Mar 23, 2010 7.444 7.493 7.429 7.434 31,025 -0.07(-0.92%)
Mar 22, 2010 7.627 7.641 7.478 7.503 15,778 -0.16(-2.13%)
Mar 19, 2010 7.508 7.666 7.426 7.666 21,432 +0.25(+3.33%)
Mar 18, 2010 7.320 7.453 7.320 7.419 3,639 +0.08(+1.08%)
Mar 17, 2010 7.419 7.545 7.310 7.340 91,951 -0.05(-0.74%)
Mar 16, 2010 7.389 7.394 7.369 7.394 1,010 +0.04(+0.61%)
Mar 15, 2010 7.270 7.399 7.236 7.350 1,415 -0.03(-0.47%)
Mar 12, 2010 7.429 7.429 7.265 7.384 26,130 +0.07(+1.01%)
Mar 11, 2010 7.270 7.399 7.270 7.310 4,084 -0.04(-0.61%)
Mar 10, 2010 7.429 7.429 7.275 7.355 3,235 -0.04(-0.54%)
Mar 09, 2010 7.379 7.419 7.379 7.394 1,635 +0.12(+1.70%)
Mar 08, 2010 7.172 7.285 7.172 7.270 4,581 +0.00(+0.07%)
Mar 05, 2010 7.097 7.265 7.097 7.265 1,617 +0.11(+1.56%)
Mar 04, 2010 7.087 7.179 7.073 7.154 2,628 -0.00(-0.03%)
Mar 03, 2010 7.073 7.176 7.073 7.157 6,389 +0.27(+3.88%)
Mar 02, 2010 7.201 7.201 6.890 6.890 6,267 -0.32(-4.39%)
Mar 01, 2010 7.270 7.270 7.092 7.206 3,032 +0.11(+1.53%)
Feb 26, 2010 7.068 7.097 7.053 7.097 808 +0.06(+0.84%)
Feb 25, 2010 7.122 7.122 7.038 7.038 4,043 -0.09(-1.32%)
Feb 24, 2010 7.221 7.221 7.122 7.132 1,581 -0.00(-0.04%)
Feb 23, 2010 7.186 7.186 7.122 7.135 1,213 -0.08(-1.13%)
Feb 22, 2010 7.216 7.305 7.157 7.216 3,235 +0.02(+0.28%)
Feb 19, 2010 7.023 7.196 7.023 7.196 3,740 +0.08(+1.11%)
Feb 18, 2010 7.048 7.122 6.986 7.117 3,396 +0.13(+1.84%)
Feb 17, 2010 7.053 7.053 6.924 6.989 6,490 +0.11(+1.58%)
Feb 16, 2010 6.806 6.880 6.806 6.880 13,625 +0.09(+1.31%)
Feb 12, 2010 6.731 6.791 6.791 6.791 6,672 -0.02(-0.29%)
Feb 11, 2010 6.751 6.810 6.677 6.810 18,421 +0.16(+2.38%)
Feb 10, 2010 6.652 6.761 6.548 6.652 5,256 -0.05(-0.81%)
Feb 09, 2010 6.974 6.974 6.707 6.707 12,610 -0.15(-2.16%)
Feb 08, 2010 6.860 6.860 6.855 6.855 404 +0.03(+0.43%)
Feb 05, 2010 6.840 6.857 6.776 6.825 3,376 +0.07(+1.10%)
Feb 04, 2010 6.810 6.810 6.751 6.751 2,325 -0.09(-1.37%)
Feb 03, 2010 6.934 6.979 6.702 6.845 36,393 -0.11(-1.63%)
Feb 02, 2010 6.969 7.053 6.959 6.959 808 +0.00(+0.07%)
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.