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 29, 2011 9.038 9.087 8.945 9.011 13,062 -0.15(-1.59%)
Jul 28, 2011 9.119 9.157 9.103 9.157 2,784 +0.05(+0.59%)
Jul 27, 2011 9.480 9.539 9.103 9.103 24,788 -0.47(-4.89%)
Jul 26, 2011 9.485 9.620 9.485 9.571 2,877 +0.03(+0.34%)
Jul 25, 2011 9.588 9.620 9.404 9.539 11,417 -0.05(-0.51%)
Jul 22, 2011 9.588 9.593 9.588 9.588 3,898 +0.00(+0.00%)
Jul 21, 2011 9.534 9.641 9.534 9.588 7,613 +0.00(+0.00%)
Jul 20, 2011 9.501 9.588 9.485 9.588 9,327 +0.01(+0.06%)
Jul 19, 2011 9.507 9.582 9.361 9.582 50,023 +0.15(+1.60%)
Jul 18, 2011 9.469 9.488 9.345 9.431 78,853 -0.01(-0.06%)
Jul 15, 2011 9.588 9.588 9.345 9.437 3,395 -0.09(-0.90%)
Jul 14, 2011 9.604 9.668 9.383 9.523 22,018 +0.01(+0.06%)
Jul 13, 2011 9.523 9.625 9.345 9.518 56,903 +0.17(+1.84%)
Jul 12, 2011 9.423 9.588 9.318 9.345 28,273 -0.10(-1.08%)
Jul 11, 2011 9.625 9.625 9.345 9.448 7,138 -0.18(-1.85%)
Jul 08, 2011 9.528 9.668 9.491 9.625 7,240 +0.05(+0.56%)
Jul 07, 2011 9.372 9.755 9.372 9.571 10,599 +0.20(+2.13%)
Jul 06, 2011 9.281 9.372 9.264 9.372 127,928 +0.11(+1.16%)
Jul 05, 2011 9.178 9.291 9.162 9.264 35,163 +0.04(+0.47%)
Jul 01, 2011 9.141 9.221 9.135 9.221 3,302 +0.12(+1.30%)
Jun 30, 2011 9.103 9.114 9.022 9.103 6,661 +0.02(+0.26%)
Jun 29, 2011 9.157 9.162 9.033 9.079 10,298 +0.09(+1.01%)
Jun 28, 2011 9.089 9.089 8.984 8.988 11,071 -0.10(-1.05%)
Jun 27, 2011 9.010 9.121 9.010 9.084 4,693 +0.05(+0.53%)
Jun 24, 2011 9.036 9.105 9.015 9.036 53,241 +0.01(+0.06%)
Jun 23, 2011 9.036 9.100 9.015 9.031 19,936 -0.01(-0.06%)
Jun 22, 2011 9.036 9.121 9.036 9.036 9,818 +0.00(+0.02%)
Jun 21, 2011 9.036 9.143 9.015 9.034 23,153 +0.09(+0.98%)
Jun 20, 2011 8.946 8.946 8.946 8.946 1,128 -0.10(-1.05%)
Jun 17, 2011 9.004 9.042 8.930 9.042 2,552 -0.02(-0.23%)
Jun 16, 2011 8.978 9.063 8.909 9.063 7,032 +0.09(+0.95%)
Jun 15, 2011 8.861 8.978 8.850 8.978 12,576 +0.09(+1.05%)
Jun 14, 2011 8.680 8.946 8.680 8.885 12,110 +0.12(+1.42%)
Jun 13, 2011 8.914 8.914 8.680 8.760 13,643 -0.06(-0.72%)
Jun 10, 2011 9.143 9.158 8.776 8.824 42,626 -0.30(-3.26%)
Jun 09, 2011 9.185 9.281 9.036 9.121 11,784 -0.09(-0.98%)
Jun 08, 2011 9.233 9.291 9.153 9.212 15,332 +0.03(+0.35%)
Jun 07, 2011 9.259 9.334 9.169 9.180 30,831 -0.03(-0.35%)
Jun 06, 2011 9.063 9.243 9.063 9.212 13,987 +0.15(+1.64%)
Jun 03, 2011 9.212 9.212 9.063 9.063 4,375 -0.12(-1.27%)
May 24, 2011 9.042 9.371 9.042 9.180 49,838 +0.11(+1.23%)
May 23, 2011 9.153 9.174 9.066 9.068 5,643 -0.15(-1.67%)
May 20, 2011 9.217 9.334 9.174 9.222 11,180 -0.01(-0.06%)
May 19, 2011 9.259 9.259 9.148 9.228 8,274 +0.07(+0.75%)
May 18, 2011 9.132 9.169 9.015 9.158 22,387 +0.16(+1.77%)
May 17, 2011 8.930 9.095 8.903 8.999 23,224 +0.07(+0.77%)
May 16, 2011 9.095 9.212 8.930 8.930 9,907 -0.03(-0.30%)
May 13, 2011 9.004 9.127 8.930 8.956 31,224 +0.02(+0.24%)
May 12, 2011 9.259 9.259 8.930 8.935 61,526 -0.18(-1.93%)
May 11, 2011 8.558 9.254 8.558 9.111 164,942 +0.50(+5.80%)
May 10, 2011 8.611 8.611 8.606 8.611 4,891 +0.01(+0.12%)
May 09, 2011 8.568 8.629 8.452 8.601 8,445 +0.01(+0.07%)
May 06, 2011 8.505 8.653 8.505 8.595 4,327 +0.14(+1.70%)
May 05, 2011 8.531 8.558 8.452 8.452 6,945 -0.07(-0.81%)
May 04, 2011 8.653 8.653 8.521 8.521 2,633 -0.27(-3.02%)
May 03, 2011 8.824 8.861 8.701 8.786 6,584 -0.06(-0.66%)
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.