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 (%)
Jul 31, 2009 6.863 6.887 6.863 6.887 1,356 +0.14(+2.10%)
Jul 30, 2009 6.784 6.809 6.359 6.745 16,491 +0.14(+2.07%)
Jul 29, 2009 6.657 6.657 6.608 6.608 409 -0.02(-0.37%)
Jul 28, 2009 6.692 6.692 6.633 6.633 613 -0.02(-0.29%)
Jul 27, 2009 6.662 6.662 6.623 6.652 613 +0.03(+0.44%)
Jul 24, 2009 6.604 6.648 6.589 6.623 801 -0.03(-0.51%)
Jul 23, 2009 6.643 6.677 6.628 6.657 1,217 +0.04(+0.59%)
Jul 22, 2009 6.633 6.633 6.594 6.618 1,022 -0.03(-0.44%)
Jul 21, 2009 6.540 6.648 6.540 6.648 1,227 -0.01(-0.15%)
Jul 20, 2009 6.745 6.745 6.589 6.657 8,997 +0.06(+0.89%)
Jul 17, 2009 6.672 6.672 6.599 6.599 1,227 -0.00(-0.07%)
Jul 16, 2009 6.692 6.692 6.550 6.604 3,314 -0.03(-0.52%)
Jul 15, 2009 6.648 6.705 6.589 6.638 5,006 +0.03(+0.52%)
Jul 14, 2009 6.257 6.604 6.257 6.604 4,298 +0.30(+4.73%)
Jul 13, 2009 6.222 6.305 6.005 6.305 9,453 +0.06(+0.94%)
Jul 10, 2009 6.159 6.247 6.100 6.247 6,342 +0.15(+2.40%)
Jul 09, 2009 6.203 6.315 6.032 6.100 14,842 -0.18(-2.88%)
Jul 08, 2009 6.393 6.393 6.237 6.281 818 -0.17(-2.65%)
Jul 07, 2009 6.535 6.535 6.301 6.452 2,455 -0.02(-0.38%)
Jul 06, 2009 6.428 6.481 6.379 6.477 1,790 -0.07(-1.05%)
Jul 01, 2009 6.423 6.545 6.545 6.545 4,091 +0.05(+0.83%)
Jun 30, 2009 6.535 6.574 6.276 6.491 14,065 -0.13(-1.92%)
Jun 29, 2009 6.750 6.858 6.604 6.618 15,896 -0.12(-1.81%)
Jun 26, 2009 6.378 6.740 6.378 6.740 2,536 +0.21(+3.22%)
Jun 25, 2009 6.462 6.530 6.418 6.530 1,636 +0.01(+0.15%)
Jun 24, 2009 6.545 6.784 6.452 6.521 6,108 +0.07(+1.14%)
Jun 23, 2009 6.437 6.506 6.437 6.447 818 +0.13(+2.09%)
Jun 22, 2009 6.452 6.452 6.242 6.315 3,774 -0.26(-3.94%)
Jun 19, 2009 6.535 6.574 6.535 6.574 2,000 +0.15(+2.28%)
Jun 18, 2009 6.276 6.462 6.227 6.428 11,252 +0.03(+0.54%)
Jun 17, 2009 6.286 6.393 6.276 6.393 613 +0.22(+3.56%)
Jun 16, 2009 6.389 6.393 6.173 6.173 3,887 -0.10(-1.56%)
Jun 15, 2009 6.477 6.477 6.159 6.271 3,068 -0.22(-3.39%)
Jun 12, 2009 6.472 6.525 6.374 6.491 3,273 -0.10(-1.56%)
Jun 11, 2009 6.462 6.606 6.462 6.594 6,751 +0.03(+0.45%)
Jun 10, 2009 6.892 6.892 6.496 6.564 14,376 -0.40(-5.75%)
Jun 09, 2009 6.912 7.053 6.770 6.965 6,955 +0.08(+1.14%)
Jun 08, 2009 6.863 6.946 6.711 6.887 23,856 +0.10(+1.51%)
Jun 05, 2009 6.613 7.053 6.613 6.784 17,940 +0.03(+0.43%)
Jun 04, 2009 6.726 6.755 6.535 6.755 12,522 +0.27(+4.14%)
Jun 03, 2009 6.584 6.584 6.417 6.486 4,603 -0.13(-1.99%)
Jun 02, 2009 6.408 6.706 6.330 6.618 2,045 +0.09(+1.42%)
Jun 01, 2009 6.076 6.652 6.076 6.525 11,096 +0.44(+7.23%)
May 29, 2009 5.763 6.085 5.714 6.085 11,865 +0.35(+6.03%)
May 28, 2009 5.582 5.868 5.577 5.739 12,933 +0.10(+1.75%)
May 27, 2009 5.895 5.895 5.597 5.641 16,417 -0.35(-5.87%)
May 26, 2009 5.890 6.115 5.782 5.993 6,137 +0.21(+3.55%)
May 22, 2009 5.738 5.787 5.670 5.787 5,114 -0.03(-0.58%)
May 21, 2009 5.973 6.164 5.691 5.821 22,095 -0.20(-3.25%)
May 20, 2009 6.203 6.286 6.002 6.017 8,353 -0.14(-2.30%)
May 19, 2009 6.208 6.208 6.085 6.159 3,068 -0.17(-2.63%)
May 18, 2009 6.129 6.325 6.071 6.325 4,296 +0.26(+4.22%)
May 15, 2009 6.193 6.193 5.880 6.069 11,661 -0.07(-1.09%)
May 14, 2009 6.232 6.359 6.105 6.135 65,937 -0.07(-1.09%)
May 13, 2009 6.726 6.745 6.154 6.203 53,347 -0.52(-7.78%)
May 12, 2009 6.833 6.869 6.560 6.726 8,302 -0.12(-1.71%)
May 11, 2009 6.907 6.907 6.799 6.843 1,841 -0.12(-1.69%)
May 08, 2009 6.648 7.298 6.648 6.960 8,101 +0.52(+8.12%)
May 07, 2009 6.643 6.682 6.364 6.437 10,433 -0.15(-2.31%)
May 06, 2009 6.706 6.817 6.359 6.589 14,992 -0.10(-1.45%)
May 05, 2009 7.063 7.161 6.608 6.687 10,229 -0.40(-5.66%)
May 04, 2009 6.726 7.126 6.726 7.088 14,730 +0.38(+5.61%)
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.