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, 2020 7.416 7.537 7.372 7.372 12,004 -0.47(-5.97%)
Jul 30, 2020 7.840 7.840 7.840 7.840 83 +0.00(+0.00%)
Jul 29, 2020 7.840 7.840 7.840 7.840 387 -0.00(-0.00%)
Jul 28, 2020 7.537 7.840 7.372 7.840 4,394 +0.44(+5.92%)
Jul 27, 2020 7.364 7.537 7.364 7.402 6,512 -0.08(-1.11%)
Jul 24, 2020 7.667 7.667 7.364 7.485 6,925 -0.05(-0.69%)
Jul 23, 2020 7.606 7.753 7.450 7.537 4,240 -0.39(-4.92%)
Jul 22, 2020 7.615 7.970 7.615 7.927 3,718 +0.23(+2.92%)
Jul 21, 2020 7.710 7.868 7.641 7.701 9,021 -0.06(-0.78%)
Jul 20, 2020 7.797 7.823 7.537 7.762 20,044 -0.07(-0.88%)
Jul 17, 2020 7.831 7.961 7.824 7.831 9,234 -0.23(-2.80%)
Jul 16, 2020 7.805 8.096 7.805 8.057 2,312 -0.07(-0.80%)
Jul 15, 2020 8.221 8.230 7.979 8.122 7,609 +0.30(+3.79%)
Jul 14, 2020 8.169 8.291 7.797 7.825 6,160 -0.36(-4.41%)
Jul 13, 2020 8.187 8.187 8.187 8.187 140 +0.00(+0.00%)
Jul 10, 2020 8.325 8.337 8.187 8.187 5,194 -0.13(-1.56%)
Jul 09, 2020 8.169 8.318 8.169 8.317 8,703 -0.02(-0.21%)
Jul 08, 2020 8.576 8.576 8.334 8.334 3,367 +0.15(+1.80%)
Jul 07, 2020 8.672 8.689 8.187 8.187 15,626 -0.49(-5.59%)
Jul 06, 2020 8.706 8.793 8.672 8.672 2,136 +0.00(+0.00%)
Jul 02, 2020 8.715 8.869 8.663 8.672 6,464 -0.03(-0.30%)
Jul 01, 2020 8.706 8.706 8.628 8.698 2,196 +0.04(+0.52%)
Jun 30, 2020 8.695 8.695 8.618 8.653 4,300 -0.04(-0.49%)
Jun 29, 2020 8.721 8.838 8.566 8.695 4,629 +0.00(+0.00%)
Jun 26, 2020 8.695 8.695 8.566 8.695 9,408 +0.00(+0.00%)
Jun 25, 2020 8.626 8.695 8.626 8.695 3,678 -0.04(-0.49%)
Jun 24, 2020 9.014 9.177 8.652 8.738 2,910 -0.29(-3.24%)
Jun 23, 2020 8.738 9.344 8.738 9.031 1,506 +0.08(+0.87%)
Jun 22, 2020 8.609 8.965 8.609 8.954 6,027 +0.26(+2.97%)
Jun 19, 2020 8.824 8.824 8.609 8.695 2,323 -0.26(-2.88%)
Jun 18, 2020 9.022 9.022 8.954 8.954 1,051 +0.00(+0.00%)
Jun 17, 2020 9.031 9.040 8.954 8.954 2,030 -0.08(-0.93%)
Jun 16, 2020 9.246 9.319 8.679 9.037 9,969 -0.27(-2.89%)
Jun 15, 2020 9.307 9.307 9.307 9.307 254 +0.00(+0.00%)
Jun 12, 2020 9.083 9.668 9.083 9.307 3,484 +0.39(+4.34%)
Jun 11, 2020 9.220 9.220 8.919 8.919 9,107 -0.96(-9.76%)
Jun 10, 2020 10.33 10.49 9.771 9.883 7,523 -0.71(-6.67%)
Jun 09, 2020 11.76 11.76 10.34 10.59 11,840 -1.60(-13.14%)
Jun 08, 2020 12.02 12.42 11.70 12.19 7,029 +0.05(+0.43%)
Jun 05, 2020 11.94 12.35 11.94 12.14 6,620 +0.39(+3.30%)
Jun 04, 2020 11.17 11.84 9.771 11.75 7,968 +0.19(+1.61%)
Jun 03, 2020 10.64 11.62 10.64 11.57 6,094 +1.10(+10.48%)
Jun 02, 2020 10.31 11.26 10.31 10.47 3,666 +0.09(+0.91%)
Jun 01, 2020 9.875 10.51 9.728 10.37 10,942 +0.74(+7.64%)
May 29, 2020 9.764 9.764 9.341 9.638 929 -0.13(-1.37%)
May 28, 2020 9.556 9.944 9.341 9.771 5,161 +0.43(+4.65%)
May 27, 2020 9.424 9.685 9.289 9.338 2,208 -0.08(-0.83%)
May 26, 2020 9.470 9.470 9.415 9.415 1,340 +0.50(+5.67%)
May 22, 2020 9.147 9.147 8.911 8.911 348 -0.43(-4.61%)
May 21, 2020 8.781 9.350 8.781 9.341 7,591 +0.48(+5.44%)
May 20, 2020 8.824 8.988 8.738 8.859 4,311 +0.15(+1.78%)
May 19, 2020 9.126 9.126 8.704 8.704 4,492 -0.25(-2.79%)
May 18, 2020 8.824 9.147 8.669 8.954 2,865 +0.76(+9.24%)
May 15, 2020 8.007 8.203 8.007 8.196 1,277 +0.02(+0.21%)
May 14, 2020 7.757 8.187 7.757 8.179 7,714 -0.02(-0.21%)
May 13, 2020 9.203 9.203 7.766 8.196 19,080 -0.61(-6.89%)
May 12, 2020 9.737 9.737 8.803 8.803 14,772 -0.28(-3.08%)
May 11, 2020 9.117 9.470 9.083 9.083 4,949 -0.17(-1.85%)
May 08, 2020 9.040 9.470 9.040 9.254 3,716 +0.43(+4.87%)
May 07, 2020 8.867 8.911 8.824 8.824 1,489 -0.04(-0.44%)
May 06, 2020 8.954 9.040 8.824 8.863 3,690 -0.39(-4.23%)
May 05, 2020 9.436 9.436 9.084 9.255 2,518 +0.21(+2.28%)
May 04, 2020 9.393 9.453 9.048 9.048 3,607 -0.51(-5.32%)
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.