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 (%)
Sep 30, 2011 8.397 8.397 8.289 8.349 3,219 -0.05(-0.58%)
Sep 29, 2011 8.360 8.397 8.289 8.397 7,426 +0.13(+1.63%)
Sep 28, 2011 8.553 8.553 8.219 8.263 29,315 -0.38(-4.42%)
Sep 27, 2011 8.214 8.645 8.214 8.645 5,682 +0.43(+5.25%)
Sep 26, 2011 8.144 8.214 8.139 8.214 2,970 +0.11(+1.33%)
Sep 23, 2011 7.993 8.193 7.993 8.106 9,041 +0.19(+2.45%)
Sep 22, 2011 7.999 8.101 7.896 7.912 1,670 -0.24(-2.97%)
Sep 21, 2011 8.214 8.230 8.079 8.155 15,346 -0.07(-0.85%)
Sep 20, 2011 8.273 8.316 8.225 8.225 3,620 -0.01(-0.13%)
Sep 19, 2011 8.171 8.268 8.171 8.236 7,578 +0.03(+0.33%)
Sep 16, 2011 8.209 8.349 8.209 8.209 3,013 -0.01(-0.13%)
Sep 15, 2011 8.311 8.330 8.162 8.219 5,941 -0.08(-0.97%)
Sep 14, 2011 8.343 8.343 8.241 8.300 110,471 +0.06(+0.78%)
Sep 13, 2011 8.171 8.289 8.171 8.236 4,882 +0.10(+1.19%)
Sep 12, 2011 7.993 8.139 7.918 8.139 23,431 -0.02(-0.20%)
Sep 09, 2011 8.236 8.259 7.918 8.155 78,161 -0.12(-1.50%)
Sep 08, 2011 8.349 8.349 8.279 8.279 3,527 +0.06(+0.79%)
Sep 07, 2011 8.214 8.214 8.214 8.214 928 +0.13(+1.67%)
Sep 06, 2011 7.972 8.098 7.972 8.079 33,941 +0.00(+0.00%)
Sep 02, 2011 8.069 8.139 8.069 8.079 1,392 -0.08(-0.99%)
Sep 01, 2011 8.413 8.413 8.160 8.160 2,042 -0.26(-3.07%)
Aug 31, 2011 8.166 8.419 8.096 8.419 3,156 +0.23(+2.76%)
Aug 30, 2011 8.166 8.193 8.166 8.193 1,113 -0.01(-0.07%)
Aug 29, 2011 8.117 8.198 8.117 8.198 941 +0.03(+0.40%)
Aug 26, 2011 8.144 8.166 8.074 8.166 8,879 +0.03(+0.40%)
Aug 25, 2011 8.160 8.171 8.128 8.133 6,126 -0.03(-0.33%)
Aug 24, 2011 8.047 8.268 8.047 8.160 13,911 +0.11(+1.31%)
Aug 23, 2011 8.026 8.079 7.977 8.054 6,414 +0.13(+1.59%)
Aug 22, 2011 8.053 8.053 7.907 7.929 4,116 +0.06(+0.75%)
Aug 19, 2011 7.864 8.026 7.729 7.869 6,505 -0.09(-1.15%)
Aug 18, 2011 7.778 8.026 7.729 7.961 17,451 +0.08(+0.96%)
Aug 17, 2011 7.880 7.967 7.837 7.886 7,095 -0.05(-0.68%)
Aug 16, 2011 7.945 7.945 7.810 7.939 7,758 -0.01(-0.07%)
Aug 15, 2011 7.945 7.945 7.945 7.945 194 +0.03(+0.34%)
Aug 12, 2011 7.966 7.966 7.837 7.918 3,055 -0.04(-0.54%)
Aug 11, 2011 7.692 7.999 7.622 7.961 44,377 +0.34(+4.45%)
Aug 10, 2011 7.579 7.945 7.579 7.622 10,710 -0.38(-4.78%)
Aug 09, 2011 7.002 8.004 7.218 8.004 87,223 +0.62(+8.39%)
Aug 08, 2011 7.002 7.438 6.787 7.385 261,144 -0.83(-10.10%)
Aug 05, 2011 8.370 8.564 8.117 8.214 30,577 -0.18(-2.12%)
Aug 04, 2011 8.424 8.494 8.365 8.392 5,322 -0.09(-1.02%)
Aug 03, 2011 8.613 8.613 8.365 8.478 12,884 -0.19(-2.24%)
Aug 02, 2011 9.017 9.038 8.586 8.672 32,558 -0.29(-3.19%)
Aug 01, 2011 9.135 9.141 8.904 8.957 6,471 -0.05(-0.60%)
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%)
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.