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 (%)
May 24, 2011 9.069 9.400 9.069 9.208 49,686 +0.11(+1.23%)
May 23, 2011 9.181 9.202 9.094 9.096 5,626 -0.15(-1.67%)
May 20, 2011 9.245 9.362 9.202 9.250 11,146 -0.01(-0.06%)
May 19, 2011 9.288 9.288 9.176 9.256 8,248 +0.07(+0.75%)
May 18, 2011 9.160 9.197 9.042 9.186 22,319 +0.16(+1.77%)
May 17, 2011 8.957 9.122 8.930 9.026 23,154 +0.07(+0.77%)
May 16, 2011 9.122 9.240 8.957 8.957 9,876 -0.03(-0.30%)
May 13, 2011 9.032 9.154 8.957 8.984 31,129 +0.02(+0.24%)
May 12, 2011 9.288 9.288 8.957 8.962 61,339 -0.18(-1.93%)
May 11, 2011 8.584 9.282 8.584 9.138 164,442 +0.50(+5.80%)
May 10, 2011 8.637 8.637 8.632 8.637 4,876 +0.01(+0.12%)
May 09, 2011 8.595 8.655 8.477 8.627 8,419 +0.01(+0.07%)
May 06, 2011 8.531 8.680 8.531 8.621 4,313 +0.14(+1.70%)
May 05, 2011 8.557 8.584 8.477 8.477 6,924 -0.07(-0.81%)
May 04, 2011 8.680 8.680 8.547 8.547 2,625 -0.27(-3.02%)
May 03, 2011 8.850 8.888 8.728 8.813 6,564 -0.06(-0.66%)
May 02, 2011 8.872 8.872 8.872 8.872 1,125 -0.19(-2.06%)
Apr 29, 2011 9.058 9.373 8.930 9.058 26,899 +0.03(+0.31%)
Apr 28, 2011 9.037 9.069 9.030 9.030 24,570 -0.03(-0.31%)
Apr 26, 2011 9.058 9.058 9.058 9.058 0 +0.06(+0.67%)
Apr 25, 2011 9.064 9.064 8.994 8.998 5,176 -0.05(-0.60%)
Apr 21, 2011 8.904 9.069 8.760 9.053 3,751 +0.09(+0.99%)
Apr 20, 2011 9.112 9.112 8.961 8.964 2,593 +0.06(+0.68%)
Apr 19, 2011 8.936 8.941 8.904 8.904 8,594 +0.06(+0.72%)
Apr 18, 2011 8.962 8.962 8.748 8.840 7,033 +0.00(+0.00%)
Apr 15, 2011 8.736 8.840 8.736 8.840 1,281 +0.13(+1.47%)
Apr 14, 2011 8.552 8.712 8.552 8.712 4,064 +0.16(+1.87%)
Apr 12, 2011 8.552 8.552 8.552 8.552 0 -0.02(-0.25%)
Apr 11, 2011 8.579 8.616 8.573 8.573 1,307 +0.02(+0.25%)
Apr 08, 2011 8.584 8.584 8.547 8.552 750 -0.12(-1.41%)
Apr 07, 2011 8.691 8.728 8.675 8.675 5,439 -0.11(-1.27%)
Apr 05, 2011 8.786 8.786 8.786 8.786 0 +0.22(+2.55%)
Apr 04, 2011 8.536 8.568 8.536 8.568 1,875 -0.05(-0.55%)
Apr 01, 2011 8.659 8.808 8.611 8.616 1,125 +0.05(+0.56%)
Mar 31, 2011 8.600 8.600 8.568 8.568 750 -0.01(-0.06%)
Mar 30, 2011 8.515 8.573 8.488 8.573 4,313 +0.13(+1.60%)
Mar 29, 2011 8.439 8.496 8.439 8.439 5,135 -0.14(-1.59%)
Mar 28, 2011 8.412 8.575 8.412 8.575 570 +0.23(+2.76%)
Mar 25, 2011 8.265 8.344 8.265 8.344 1,532 +0.14(+1.67%)
Mar 24, 2011 8.207 8.207 8.207 8.207 190 -0.02(-0.26%)
Mar 23, 2011 8.265 8.265 8.213 8.228 2,472 -0.01(-0.13%)
Mar 22, 2011 8.197 8.291 8.186 8.239 11,191 +0.02(+0.19%)
Mar 21, 2011 8.197 8.249 8.176 8.223 16,668 +0.24(+3.03%)
Mar 18, 2011 8.333 8.386 7.981 7.981 15,980 -0.37(-4.47%)
Mar 17, 2011 8.181 8.354 8.092 8.354 15,522 +0.10(+1.21%)
Mar 16, 2011 8.323 8.365 8.244 8.255 7,988 -0.18(-2.12%)
Mar 15, 2011 8.365 8.560 8.365 8.433 3,233 +0.01(+0.06%)
Mar 14, 2011 8.339 8.428 8.339 8.428 5,896 -0.01(-0.12%)
Mar 11, 2011 8.491 8.491 8.391 8.439 6,112 +0.00(+0.00%)
Mar 10, 2011 8.428 8.439 8.386 8.439 5,135 +0.02(+0.19%)
Mar 09, 2011 8.460 8.586 8.423 8.423 2,092 -0.09(-1.05%)
Mar 08, 2011 8.402 8.560 8.402 8.512 1,141 +0.19(+2.34%)
Mar 07, 2011 8.386 8.386 8.318 8.318 7,607 -0.18(-2.16%)
Mar 04, 2011 8.428 8.502 8.407 8.502 2,978 +0.04(+0.43%)
Mar 03, 2011 8.475 8.581 8.465 8.465 2,757 +0.03(+0.37%)
Mar 02, 2011 8.407 8.433 8.386 8.433 2,168 -0.09(-1.11%)
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.