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, 2020 7.346 7.598 7.177 7.303 8,890 -0.05(-0.71%)
Sep 29, 2020 7.390 7.450 7.156 7.355 9,481 -0.20(-2.64%)
Sep 28, 2020 7.490 7.716 7.346 7.554 6,669 +0.19(+2.59%)
Sep 25, 2020 7.208 7.450 7.112 7.364 21,124 +0.17(+2.41%)
Sep 24, 2020 7.164 7.320 7.139 7.190 6,887 +0.05(+0.73%)
Sep 23, 2020 7.364 7.364 7.086 7.138 13,033 -0.29(-3.85%)
Sep 22, 2020 7.424 7.563 7.251 7.424 12,398 -0.08(-1.04%)
Sep 21, 2020 7.753 7.753 7.234 7.502 19,318 -0.29(-3.78%)
Sep 18, 2020 7.901 7.901 7.398 7.797 24,356 -0.17(-2.17%)
Sep 17, 2020 7.572 8.074 7.572 7.970 22,855 +0.17(+2.22%)
Sep 16, 2020 7.468 7.918 7.407 7.797 28,597 +0.22(+2.95%)
Sep 15, 2020 7.450 7.797 7.450 7.573 13,637 +0.14(+1.89%)
Sep 14, 2020 7.407 7.537 7.320 7.433 13,506 +0.16(+2.26%)
Sep 11, 2020 7.476 7.528 7.234 7.268 21,354 -0.14(-1.87%)
Sep 10, 2020 7.502 7.719 7.364 7.407 10,629 -0.26(-3.39%)
Sep 09, 2020 7.797 7.970 7.667 7.667 21,169 -0.01(-0.11%)
Sep 08, 2020 7.433 7.771 7.398 7.676 6,968 +0.36(+4.85%)
Sep 04, 2020 7.494 7.589 7.277 7.320 6,464 -0.21(-2.76%)
Sep 03, 2020 7.277 7.554 7.277 7.528 3,745 +0.16(+2.24%)
Sep 02, 2020 7.277 7.398 7.277 7.364 3,047 +0.10(+1.31%)
Sep 01, 2020 7.190 7.606 7.190 7.268 15,282 +0.03(+0.36%)
Aug 31, 2020 7.494 7.588 7.190 7.242 5,156 -0.16(-2.22%)
Aug 28, 2020 7.407 7.494 7.407 7.407 2,308 +0.04(+0.59%)
Aug 27, 2020 7.502 7.503 7.364 7.364 4,331 +0.13(+1.80%)
Aug 26, 2020 7.407 7.407 7.216 7.234 3,733 -0.26(-3.47%)
Aug 25, 2020 7.476 7.710 7.476 7.494 5,376 -0.06(-0.80%)
Aug 24, 2020 7.364 7.559 7.320 7.554 3,516 +0.28(+3.81%)
Aug 21, 2020 7.450 7.496 7.222 7.277 10,850 -0.31(-4.11%)
Aug 20, 2020 7.580 7.632 7.580 7.589 4,536 +0.01(+0.11%)
Aug 19, 2020 7.624 7.658 7.580 7.580 2,482 -0.10(-1.35%)
Aug 18, 2020 7.736 7.792 7.684 7.684 2,838 -0.27(-3.38%)
Aug 17, 2020 7.944 7.953 7.624 7.953 5,260 -0.02(-0.21%)
Aug 14, 2020 8.230 8.230 7.814 7.969 4,963 -0.17(-2.14%)
Aug 13, 2020 7.364 8.247 7.364 8.143 30,207 +0.69(+9.30%)
Aug 12, 2020 7.814 7.840 7.407 7.450 11,767 -0.30(-3.86%)
Aug 11, 2020 7.563 7.901 7.563 7.749 7,243 +0.16(+2.05%)
Aug 10, 2020 7.468 7.641 7.468 7.593 3,924 +0.15(+2.04%)
Aug 07, 2020 7.485 7.580 7.286 7.442 4,617 +0.02(+0.30%)
Aug 06, 2020 7.420 7.420 7.420 7.420 655 +0.17(+2.36%)
Aug 05, 2020 7.424 7.482 7.190 7.249 4,243 -0.14(-1.91%)
Aug 04, 2020 7.372 7.606 7.364 7.390 5,749 -0.02(-0.34%)
Aug 03, 2020 7.372 7.447 7.372 7.414 3,791 +0.04(+0.57%)
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%)
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.