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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 7.835 7.905 7.569 7.765 125,298 -0.17(-2.15%)
Aug 28, 2009 8.096 8.111 7.815 7.935 62,357 -0.11(-1.37%)
Aug 27, 2009 7.925 8.066 7.739 8.046 89,748 +0.07(+0.82%)
Aug 26, 2009 7.930 8.046 7.853 7.980 92,679 +0.00(+0.00%)
Aug 25, 2009 8.031 8.056 7.885 7.980 70,342 +0.00(+0.00%)
Aug 24, 2009 8.026 8.056 7.785 7.980 130,076 -0.05(-0.62%)
Aug 21, 2009 8.046 8.081 7.845 8.031 157,465 +0.07(+0.88%)
Aug 20, 2009 7.745 8.101 7.739 7.960 87,375 +0.22(+2.85%)
Aug 19, 2009 7.529 7.750 7.529 7.739 54,888 +0.09(+1.18%)
Aug 18, 2009 7.584 7.750 7.453 7.649 56,705 +0.13(+1.74%)
Aug 17, 2009 7.484 7.569 7.383 7.519 66,957 -0.11(-1.45%)
Aug 14, 2009 7.930 7.930 7.398 7.629 143,046 -0.30(-3.74%)
Aug 13, 2009 8.005 8.036 7.830 7.925 88,509 -0.06(-0.69%)
Aug 12, 2009 7.905 8.161 7.875 7.980 136,296 +0.12(+1.53%)
Aug 11, 2009 7.955 7.955 7.614 7.860 87,190 -0.17(-2.06%)
Aug 10, 2009 8.000 8.131 7.950 8.026 132,419 +0.01(+0.06%)
Aug 07, 2009 8.156 8.191 8.011 8.021 128,042 +0.02(+0.19%)
Aug 06, 2009 8.041 8.076 7.945 8.005 154,791 -0.02(-0.25%)
Aug 05, 2009 8.156 8.156 7.905 8.026 101,806 -0.11(-1.36%)
Aug 04, 2009 7.594 8.151 7.544 8.136 132,019 +0.47(+6.16%)
Aug 03, 2009 7.835 7.940 7.619 7.664 81,550 -0.06(-0.78%)
Jul 31, 2009 7.629 7.845 7.629 7.724 111,684 +0.05(+0.59%)
Jul 30, 2009 7.624 7.775 7.584 7.679 130,211 +0.14(+1.80%)
Jul 29, 2009 7.544 7.594 7.458 7.544 65,533 -0.08(-0.99%)
Jul 28, 2009 7.544 7.629 7.514 7.619 65,762 -0.01(-0.07%)
Jul 27, 2009 7.499 7.629 7.499 7.624 79,601 +0.04(+0.46%)
Jul 24, 2009 7.499 7.589 7.458 7.589 1,293 +0.00(+0.00%)
Jul 23, 2009 7.494 7.619 7.473 7.589 228,159 +0.07(+0.93%)
Jul 22, 2009 7.499 7.584 7.458 7.519 83,233 -0.05(-0.60%)
Jul 21, 2009 7.604 7.604 7.408 7.564 127,601 -0.01(-0.07%)
Jul 20, 2009 7.579 7.599 7.478 7.569 141,092 +0.06(+0.80%)
Jul 17, 2009 7.589 7.589 7.468 7.509 228,207 -0.05(-0.60%)
Jul 16, 2009 7.569 7.584 7.473 7.554 204,248 -0.07(-0.92%)
Jul 15, 2009 7.579 7.664 7.453 7.624 313,754 +0.16(+2.15%)
Jul 14, 2009 7.197 7.509 7.107 7.463 171,410 +0.28(+3.91%)
Jul 13, 2009 7.077 7.197 7.062 7.182 158,077 +0.08(+1.06%)
Jul 10, 2009 6.911 7.132 6.841 7.107 153,678 +0.17(+2.39%)
Jul 09, 2009 7.167 7.228 6.926 6.941 104,167 -0.16(-2.26%)
Jul 08, 2009 7.207 7.283 6.977 7.102 124,830 -0.04(-0.49%)
Jul 07, 2009 7.378 7.378 7.087 7.137 193,358 -0.23(-3.07%)
Jul 06, 2009 6.982 7.388 6.911 7.363 308,986 +0.39(+5.54%)
Jul 02, 2009 7.228 7.228 6.977 6.977 272,962 -0.36(-4.92%)
Jul 01, 2009 7.152 7.403 7.142 7.338 436,562 +0.27(+3.84%)
Jun 30, 2009 7.142 7.303 7.027 7.067 358,538 -0.14(-1.88%)
Jun 29, 2009 7.408 7.418 7.107 7.202 118,353 -0.20(-2.65%)
Jun 26, 2009 7.207 7.418 7.097 7.398 316,103 +0.17(+2.29%)
Jun 25, 2009 7.027 7.233 7.027 7.233 249,860 +0.13(+1.84%)
Jun 24, 2009 7.097 7.373 7.032 7.102 166,313 +0.07(+0.93%)
Jun 23, 2009 7.102 7.253 7.017 7.037 152,317 -0.02(-0.28%)
Jun 22, 2009 7.197 7.263 7.027 7.057 211,200 -0.22(-3.03%)
Jun 19, 2009 7.248 7.363 7.228 7.278 329,151 +0.11(+1.47%)
Jun 18, 2009 7.107 7.263 6.992 7.172 124,999 +0.08(+1.06%)
Jun 17, 2009 6.972 7.278 6.906 7.097 225,111 +0.13(+1.80%)
Jun 16, 2009 7.177 7.177 6.901 6.972 153,494 -0.14(-1.98%)
Jun 15, 2009 7.223 7.253 6.896 7.112 233,411 -0.16(-2.14%)
Jun 12, 2009 7.112 7.278 7.042 7.268 78,432 +0.08(+1.05%)
Jun 11, 2009 7.393 7.428 7.077 7.192 96,477 -0.16(-2.12%)
Jun 10, 2009 7.549 7.549 7.087 7.348 172,053 -0.16(-2.07%)
Jun 09, 2009 7.664 7.729 7.448 7.504 125,422 -0.10(-1.25%)
Jun 08, 2009 7.599 7.729 7.393 7.599 300,221 +0.16(+2.09%)
Jun 05, 2009 7.383 7.679 7.248 7.443 202,662 +0.21(+2.84%)
Jun 04, 2009 7.092 7.283 7.032 7.238 119,489 +0.18(+2.49%)
Jun 03, 2009 7.012 7.152 6.916 7.062 143,622 -0.09(-1.19%)
Jun 02, 2009 6.997 7.197 6.776 7.147 311,638 +0.22(+3.19%)
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.