Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

N/A 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 8.511 8.563 8.146 8.443 279,687 -0.15(-1.80%)
Jul 30, 2020 8.546 8.666 8.417 8.597 179,029 -0.16(-1.87%)
Jul 29, 2020 8.752 8.847 8.589 8.761 211,410 +0.08(+0.89%)
Jul 28, 2020 8.391 8.727 8.320 8.683 205,253 +0.23(+2.75%)
Jul 27, 2020 8.382 8.460 8.098 8.451 267,855 +0.05(+0.61%)
Jul 24, 2020 8.606 8.692 8.399 8.399 214,849 -0.21(-2.40%)
Jul 23, 2020 8.735 8.752 8.391 8.606 226,399 -0.15(-1.77%)
Jul 22, 2020 8.563 8.873 8.563 8.761 170,104 +0.09(+0.99%)
Jul 21, 2020 8.511 8.967 8.511 8.675 231,486 +0.16(+1.92%)
Jul 20, 2020 8.838 8.860 8.468 8.511 354,499 -0.37(-4.17%)
Jul 17, 2020 8.813 9.054 8.709 8.881 319,543 +0.04(+0.49%)
Jul 16, 2020 8.907 8.967 8.804 8.838 259,865 -0.36(-3.93%)
Jul 15, 2020 9.088 9.441 9.045 9.200 312,123 +0.40(+4.50%)
Jul 14, 2020 9.200 9.217 8.615 8.804 473,135 -0.40(-4.30%)
Jul 13, 2020 9.097 9.389 8.916 9.200 384,241 +0.34(+3.89%)
Jul 10, 2020 9.045 9.329 8.830 8.856 1,139,201 -0.33(-3.56%)
Jul 09, 2020 9.544 9.544 9.045 9.183 259,819 -0.43(-4.48%)
Jul 08, 2020 9.673 9.785 9.458 9.613 235,819 -0.09(-0.98%)
Jul 07, 2020 10.03 10.04 9.647 9.708 247,539 -0.50(-4.89%)
Jul 06, 2020 10.30 10.32 10.03 10.21 266,349 +0.17(+1.72%)
Jul 02, 2020 10.40 10.43 10.01 10.03 156,983 -0.04(-0.43%)
Jul 01, 2020 10.09 10.41 10.03 10.08 141,232 -0.09(-0.85%)
Jun 30, 2020 10.21 10.43 9.899 10.16 218,725 -0.04(-0.42%)
Jun 29, 2020 10.06 10.42 9.907 10.21 199,804 +0.31(+3.11%)
Jun 26, 2020 9.736 9.984 9.663 9.899 358,373 -0.06(-0.60%)
Jun 25, 2020 9.633 10.10 9.539 9.958 231,882 +0.18(+1.84%)
Jun 24, 2020 10.35 10.39 9.514 9.779 300,535 -0.76(-7.22%)
Jun 23, 2020 11.11 11.16 10.37 10.54 366,746 -0.41(-3.75%)
Jun 22, 2020 10.39 11.01 10.01 10.95 1,134,903 +0.69(+6.76%)
Jun 19, 2020 10.86 10.86 10.25 10.26 517,339 -0.47(-4.39%)
Jun 18, 2020 10.49 10.78 10.47 10.73 159,942 +0.07(+0.64%)
Jun 17, 2020 11.23 11.25 10.66 10.66 190,212 -0.56(-5.03%)
Jun 16, 2020 11.67 11.78 11.05 11.22 201,442 +0.10(+0.92%)
Jun 15, 2020 10.40 11.31 10.27 11.12 240,303 +0.00(+0.00%)
Jun 12, 2020 10.66 11.16 10.62 11.12 213,200 +0.97(+9.52%)
Jun 11, 2020 10.69 11.00 10.08 10.16 308,017 -1.37(-11.88%)
Jun 10, 2020 12.36 12.37 11.40 11.52 323,481 -0.95(-7.61%)
Jun 09, 2020 13.69 13.82 12.00 12.47 777,441 -2.12(-14.54%)
Jun 08, 2020 14.54 14.98 14.24 14.60 226,730 +0.61(+4.34%)
Jun 05, 2020 14.06 14.59 13.97 13.99 264,046 +0.73(+5.48%)
Jun 04, 2020 12.86 13.49 12.55 13.26 216,674 +0.27(+2.11%)
Jun 03, 2020 12.28 13.01 12.28 12.99 211,622 +1.06(+8.90%)
Jun 02, 2020 11.58 12.14 11.51 11.93 198,788 +0.56(+4.89%)
Jun 01, 2020 11.02 11.62 11.02 11.37 324,072 +0.45(+4.15%)
May 29, 2020 11.01 11.18 10.65 10.92 309,865 -0.33(-2.89%)
May 28, 2020 11.82 11.82 11.16 11.24 285,901 -0.37(-3.17%)
May 27, 2020 11.72 11.73 11.14 11.61 351,330 +0.34(+3.04%)
May 26, 2020 11.40 11.72 11.15 11.27 319,057 +0.45(+4.19%)
May 22, 2020 10.90 10.90 10.57 10.81 234,123 +0.00(+0.00%)
May 21, 2020 10.69 11.10 10.68 10.81 163,131 +0.10(+0.96%)
May 20, 2020 11.00 11.03 10.59 10.71 249,954 -0.05(-0.48%)
May 19, 2020 10.86 10.93 10.56 10.76 238,440 -0.31(-2.78%)
May 18, 2020 10.35 11.16 10.35 11.07 393,376 +1.20(+12.13%)
May 15, 2020 9.873 9.976 9.385 9.873 1,467,274 -0.01(-0.09%)
May 14, 2020 9.120 10.08 8.778 9.881 357,606 +0.49(+5.19%)
May 13, 2020 10.22 10.27 9.240 9.394 312,630 -0.95(-9.18%)
May 12, 2020 11.40 11.40 10.33 10.34 305,181 -0.80(-7.21%)
May 11, 2020 11.48 11.52 10.77 11.15 289,858 -0.62(-5.24%)
May 08, 2020 11.34 11.77 11.06 11.76 204,901 +0.74(+6.76%)
May 07, 2020 11.10 11.22 10.80 11.02 181,758 +0.29(+2.71%)
May 06, 2020 11.33 11.44 10.69 10.73 164,099 -0.62(-5.43%)
May 05, 2020 11.93 12.10 11.29 11.34 210,652 -0.20(-1.71%)
May 04, 2020 11.42 11.59 11.12 11.54 168,508 -0.21(-1.82%)
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.