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 (%)
Sep 30, 2010 9.469 9.759 9.439 9.471 3,913 -0.09(-0.99%)
Sep 29, 2010 9.617 9.733 9.460 9.565 343,211 +0.01(+0.07%)
Sep 28, 2010 9.559 9.615 9.259 9.559 7,969 +0.04(+0.43%)
Sep 27, 2010 9.610 9.626 9.398 9.517 122,658 -0.07(-0.70%)
Sep 24, 2010 9.564 9.636 9.445 9.584 232,981 +0.16(+1.70%)
Sep 23, 2010 9.460 9.496 9.331 9.424 1,528 -0.13(-1.35%)
Sep 22, 2010 9.507 9.662 9.460 9.553 652,808 +0.04(+0.38%)
Sep 21, 2010 9.636 9.693 9.455 9.517 263,198 -0.16(-1.60%)
Sep 20, 2010 9.352 9.693 9.295 9.672 412,786 +0.32(+3.43%)
Sep 17, 2010 9.352 9.409 9.140 9.352 365,511 -0.11(-1.15%)
Sep 15, 2010 9.383 9.507 9.357 9.460 343,733 +0.05(+0.55%)
Sep 14, 2010 9.316 9.512 9.316 9.409 2,440,164 -0.57(-5.75%)
Sep 13, 2010 9.910 10.07 9.770 9.982 169,883 +0.14(+1.42%)
Sep 10, 2010 9.770 9.982 9.641 9.843 86,347 +0.13(+1.38%)
Sep 09, 2010 9.895 9.895 9.677 9.708 82,701 -0.06(-0.58%)
Sep 08, 2010 9.698 9.786 9.569 9.765 80,273 +0.11(+1.12%)
Sep 07, 2010 9.869 9.982 9.646 9.657 1,247 -0.32(-3.21%)
Sep 03, 2010 10.01 10.08 9.869 9.977 109,021 +0.05(+0.47%)
Sep 02, 2010 9.786 9.941 9.745 9.931 1,292 +0.07(+0.73%)
Sep 01, 2010 9.652 9.858 9.548 9.858 209,869 +0.36(+3.81%)
Aug 31, 2010 9.471 9.496 9.274 9.496 2,514 +0.14(+1.49%)
Aug 30, 2010 9.274 9.418 9.228 9.357 126,360 +0.02(+0.17%)
Aug 27, 2010 9.341 9.357 9.197 9.341 139,783 +0.08(+0.89%)
Aug 26, 2010 9.548 9.574 9.202 9.259 141,505 -0.23(-2.40%)
Aug 25, 2010 9.202 9.512 9.171 9.486 864 +0.25(+2.69%)
Aug 24, 2010 9.062 9.300 8.990 9.238 3,514 +0.08(+0.85%)
Aug 23, 2010 9.254 9.264 9.016 9.160 153,583 -0.01(-0.11%)
Aug 20, 2010 9.088 9.202 8.980 9.171 158,876 +0.02(+0.23%)
Aug 19, 2010 9.409 9.409 9.098 9.150 3,021 -0.26(-2.75%)
Aug 18, 2010 8.985 9.440 8.830 9.409 14,784 +0.44(+4.90%)
Aug 17, 2010 8.886 9.016 8.747 8.969 2,085 +0.17(+1.88%)
Aug 16, 2010 8.700 8.819 8.638 8.804 98,803 +0.04(+0.41%)
Aug 13, 2010 8.768 8.830 8.669 8.768 180,377 -0.12(-1.34%)
Aug 12, 2010 8.892 8.928 8.752 8.886 141,633 -0.11(-1.26%)
Aug 11, 2010 9.140 9.160 8.923 9.000 171,111 -0.31(-3.33%)
Aug 10, 2010 9.336 9.393 9.114 9.310 84,196 -0.11(-1.15%)
Aug 09, 2010 9.336 9.450 9.150 9.419 88,984 +0.12(+1.28%)
Aug 06, 2010 9.300 9.326 8.954 9.300 84,875 -0.01(-0.11%)
Aug 05, 2010 9.398 9.584 9.305 9.310 119,244 -0.14(-1.53%)
Aug 04, 2010 9.362 9.465 9.316 9.455 60,036 +0.11(+1.22%)
Aug 03, 2010 9.341 9.471 9.269 9.341 69,924 -0.07(-0.71%)
Aug 02, 2010 9.331 9.434 9.166 9.409 94,526 +0.19(+2.08%)
Jul 30, 2010 9.217 9.310 9.036 9.217 90,154 -0.01(-0.11%)
Jul 29, 2010 9.269 9.336 9.042 9.228 89,079 +0.06(+0.68%)
Jul 28, 2010 9.166 9.290 9.047 9.166 1,402 -0.05(-0.56%)
Jul 27, 2010 9.171 9.321 9.104 9.217 223,649 +0.11(+1.19%)
Jul 26, 2010 8.974 9.155 8.933 9.109 156,437 +0.21(+2.32%)
Jul 23, 2010 8.706 8.938 8.706 8.902 160,951 +0.14(+1.65%)
Jul 22, 2010 8.592 8.855 8.488 8.757 159,673 +0.25(+2.98%)
Jul 21, 2010 8.716 8.783 8.349 8.504 187,308 -0.15(-1.73%)
Jul 20, 2010 8.359 8.669 8.354 8.654 186,731 +0.18(+2.14%)
Jul 19, 2010 8.468 8.525 8.261 8.473 120,714 +0.01(+0.06%)
Jul 16, 2010 8.468 8.747 8.375 8.468 176,371 -0.32(-3.65%)
Jul 15, 2010 8.897 8.897 8.670 8.788 100,296 -0.11(-1.28%)
Jul 14, 2010 9.000 9.093 8.840 8.902 586 -0.10(-1.15%)
Jul 13, 2010 9.005 9.047 8.731 9.005 3,429 +0.28(+3.20%)
Jul 12, 2010 8.669 8.835 8.638 8.726 156,723 -0.01(-0.12%)
Jul 09, 2010 8.737 8.747 8.587 8.737 110,183 +0.06(+0.72%)
Jul 08, 2010 8.675 8.788 8.519 8.675 212,422 +0.13(+1.51%)
Jul 07, 2010 8.297 8.556 8.256 8.545 147,846 +0.30(+3.64%)
Jul 06, 2010 8.245 8.685 8.194 8.245 2,038 -0.32(-3.68%)
Jul 02, 2010 8.561 8.649 8.426 8.561 312,659 +0.13(+1.60%)
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.