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 (%)
Aug 31, 2009 7.051 7.051 6.822 6.993 7,252 -0.08(-1.17%)
Aug 28, 2009 7.115 7.115 6.930 7.076 1,846 -0.06(-0.89%)
Aug 27, 2009 7.012 7.139 6.930 7.139 1,249 +0.04(+0.55%)
Aug 26, 2009 7.037 7.134 7.005 7.100 1,641 +0.04(+0.62%)
Aug 25, 2009 7.134 7.134 6.915 7.056 3,283 -0.06(-0.82%)
Aug 24, 2009 6.754 7.115 6.754 7.115 3,258 -0.05(-0.68%)
Aug 21, 2009 7.149 7.173 6.960 7.163 4,596 +0.23(+3.38%)
Aug 20, 2009 6.808 7.173 6.808 6.930 7,182 +0.20(+2.93%)
Aug 19, 2009 6.705 6.808 6.700 6.732 1,298 -0.00(-0.04%)
Aug 18, 2009 6.735 6.735 6.735 6.735 205 +0.05(+0.73%)
Aug 17, 2009 6.613 6.686 6.613 6.686 1,239 +0.04(+0.59%)
Aug 14, 2009 6.925 6.925 6.515 6.647 6,361 -0.44(-6.19%)
Aug 13, 2009 7.085 7.161 7.037 7.085 2,872 -0.05(-0.75%)
Aug 12, 2009 6.944 7.305 6.944 7.139 7,865 +0.21(+3.02%)
Aug 11, 2009 7.066 7.066 6.671 6.930 7,773 -0.14(-1.93%)
Aug 10, 2009 7.324 7.324 7.066 7.066 3,221 -0.19(-2.68%)
Aug 07, 2009 7.163 7.261 7.081 7.261 3,724 +0.16(+2.26%)
Aug 06, 2009 7.061 7.100 7.042 7.100 2,052 +0.03(+0.48%)
Aug 05, 2009 7.139 7.154 6.959 7.066 7,182 -0.12(-1.63%)
Aug 04, 2009 6.769 7.183 6.769 7.183 6,679 +0.40(+5.97%)
Aug 03, 2009 6.964 6.964 6.725 6.778 6,814 -0.09(-1.28%)
Jul 31, 2009 6.842 6.866 6.842 6.866 1,360 +0.14(+2.10%)
Jul 30, 2009 6.764 6.788 6.340 6.725 16,541 +0.14(+2.07%)
Jul 29, 2009 6.637 6.637 6.588 6.588 410 -0.02(-0.37%)
Jul 28, 2009 6.671 6.671 6.613 6.613 615 -0.02(-0.29%)
Jul 27, 2009 6.642 6.642 6.603 6.632 615 +0.03(+0.44%)
Jul 24, 2009 6.584 6.627 6.569 6.603 804 -0.03(-0.51%)
Jul 23, 2009 6.623 6.657 6.608 6.637 1,220 +0.04(+0.59%)
Jul 22, 2009 6.613 6.613 6.574 6.598 1,026 -0.03(-0.44%)
Jul 21, 2009 6.520 6.627 6.520 6.627 1,231 -0.01(-0.15%)
Jul 20, 2009 6.725 6.725 6.569 6.637 9,025 +0.06(+0.89%)
Jul 17, 2009 6.652 6.652 6.579 6.579 1,231 -0.00(-0.07%)
Jul 16, 2009 6.671 6.671 6.530 6.584 3,324 -0.03(-0.52%)
Jul 15, 2009 6.627 6.684 6.569 6.618 5,021 +0.03(+0.52%)
Jul 14, 2009 6.238 6.584 6.238 6.584 4,311 +0.30(+4.73%)
Jul 13, 2009 6.203 6.286 5.987 6.286 9,482 +0.06(+0.94%)
Jul 10, 2009 6.140 6.228 6.082 6.228 6,361 +0.15(+2.40%)
Jul 09, 2009 6.184 6.296 6.013 6.082 14,887 -0.18(-2.88%)
Jul 08, 2009 6.374 6.374 6.218 6.262 820 -0.17(-2.65%)
Jul 07, 2009 6.515 6.515 6.281 6.432 2,462 -0.02(-0.38%)
Jul 06, 2009 6.408 6.462 6.359 6.457 1,795 -0.07(-1.05%)
Jul 01, 2009 6.403 6.525 6.525 6.525 4,104 +0.05(+0.83%)
Jun 30, 2009 6.515 6.554 6.257 6.471 14,108 -0.13(-1.92%)
Jun 29, 2009 6.730 6.837 6.584 6.598 15,944 -0.12(-1.81%)
Jun 26, 2009 6.358 6.720 6.358 6.720 2,544 +0.21(+3.22%)
Jun 25, 2009 6.443 6.510 6.399 6.510 1,641 +0.01(+0.15%)
Jun 24, 2009 6.525 6.764 6.432 6.501 6,127 +0.07(+1.14%)
Jun 23, 2009 6.418 6.486 6.418 6.428 820 +0.13(+2.09%)
Jun 22, 2009 6.432 6.432 6.223 6.296 3,786 -0.26(-3.94%)
Jun 19, 2009 6.515 6.554 6.515 6.554 2,006 +0.15(+2.28%)
Jun 18, 2009 6.257 6.442 6.208 6.408 11,286 +0.03(+0.54%)
Jun 17, 2009 6.267 6.374 6.257 6.374 615 +0.22(+3.56%)
Jun 16, 2009 6.369 6.374 6.155 6.155 3,898 -0.10(-1.56%)
Jun 15, 2009 6.457 6.457 6.140 6.252 3,078 -0.22(-3.39%)
Jun 12, 2009 6.452 6.506 6.355 6.471 3,283 -0.10(-1.56%)
Jun 11, 2009 6.442 6.586 6.442 6.574 6,771 +0.03(+0.45%)
Jun 10, 2009 6.871 6.871 6.476 6.545 14,420 -0.40(-5.75%)
Jun 09, 2009 6.891 7.032 6.749 6.944 6,977 +0.08(+1.14%)
Jun 08, 2009 6.842 6.925 6.691 6.866 23,929 +0.10(+1.51%)
Jun 05, 2009 6.593 7.032 6.593 6.764 17,994 +0.03(+0.43%)
Jun 04, 2009 6.705 6.735 6.515 6.735 12,560 +0.27(+4.14%)
Jun 03, 2009 6.564 6.564 6.398 6.467 4,617 -0.13(-1.99%)
Jun 02, 2009 6.389 6.686 6.311 6.598 2,052 +0.09(+1.42%)
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.