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 (%)
Nov 30, 2010 9.813 9.824 9.630 9.661 229,941 -0.24(-2.39%)
Nov 29, 2010 9.808 9.924 9.729 9.897 178,947 +0.04(+0.43%)
Nov 26, 2010 9.887 9.955 9.850 9.855 60,246 -0.11(-1.05%)
Nov 24, 2010 9.903 9.960 9.960 9.960 134,101 +0.14(+1.44%)
Nov 23, 2010 9.787 9.871 9.724 9.819 80,017 -0.07(-0.74%)
Nov 22, 2010 9.887 9.939 9.777 9.892 123,346 -0.04(-0.42%)
Nov 19, 2010 9.981 9.981 9.819 9.934 258,100 -0.09(-0.94%)
Nov 18, 2010 10.14 10.25 10.01 10.03 159,865 +0.02(+0.16%)
Nov 17, 2010 10.07 10.11 9.824 10.01 236,348 -0.06(-0.63%)
Nov 16, 2010 10.30 10.33 9.934 10.08 111,452 -0.29(-2.79%)
Nov 15, 2010 10.39 10.55 10.22 10.36 83,663 +0.04(+0.36%)
Nov 12, 2010 10.35 10.51 10.29 10.33 114,830 -0.12(-1.16%)
Nov 11, 2010 10.12 10.47 10.11 10.45 142,745 +0.22(+2.10%)
Nov 10, 2010 10.42 10.50 10.19 10.23 176,713 -0.19(-1.81%)
Nov 09, 2010 10.45 10.46 10.23 10.42 221,613 -0.01(-0.05%)
Nov 08, 2010 10.41 10.54 10.32 10.43 100,251 -0.05(-0.45%)
Nov 05, 2010 10.53 10.68 10.38 10.47 181,994 -0.01(-0.10%)
Nov 04, 2010 10.40 10.54 10.32 10.49 254,925 +0.20(+1.99%)
Nov 03, 2010 10.41 10.42 10.19 10.28 74,595 -0.10(-0.96%)
Nov 02, 2010 10.14 10.41 10.10 10.38 143,751 +0.35(+3.51%)
Nov 01, 2010 10.09 10.19 9.924 10.03 174,289 -0.06(-0.57%)
Oct 29, 2010 9.987 10.11 9.973 10.09 103,746 +0.07(+0.68%)
Oct 28, 2010 10.35 10.38 9.908 10.02 137,620 -0.25(-2.40%)
Oct 27, 2010 10.12 10.29 10.00 10.26 174,092 +0.02(+0.15%)
Oct 25, 2010 10.25 10.35 10.16 10.25 106,405 +0.07(+0.67%)
Oct 22, 2010 10.19 10.24 9.966 10.18 83,093 +0.05(+0.52%)
Oct 21, 2010 10.23 10.28 10.01 10.13 121,742 -0.05(-0.52%)
Oct 20, 2010 10.17 10.29 10.15 10.18 164,389 +0.08(+0.83%)
Oct 19, 2010 10.15 10.33 10.04 10.10 181,524 -0.17(-1.64%)
Oct 18, 2010 10.24 10.34 10.19 10.26 176,662 +0.06(+0.62%)
Oct 15, 2010 10.19 10.28 10.14 10.20 191,030 +0.07(+0.67%)
Oct 14, 2010 10.08 10.15 9.981 10.13 159,155 +0.07(+0.73%)
Oct 13, 2010 9.924 10.11 9.819 10.06 126,425 +0.17(+1.70%)
Oct 12, 2010 9.729 9.924 9.698 9.892 82,604 +0.11(+1.07%)
Oct 11, 2010 9.887 9.944 9.745 9.787 84,451 -0.13(-1.32%)
Oct 08, 2010 9.918 9.955 9.735 9.918 124,180 +0.07(+0.75%)
Oct 07, 2010 9.840 9.897 9.729 9.845 131,629 +0.04(+0.37%)
Oct 06, 2010 9.771 9.840 9.740 9.808 115,069 -0.01(-0.11%)
Oct 05, 2010 9.672 9.829 9.530 9.819 249,299 +0.26(+2.75%)
Oct 04, 2010 9.525 9.619 9.383 9.556 102,670 +0.02(+0.22%)
Oct 01, 2010 9.535 9.635 9.435 9.535 251,333 +0.04(+0.44%)
Sep 30, 2010 9.491 9.782 9.462 9.493 3,904 -0.09(-0.99%)
Sep 29, 2010 9.640 9.756 9.483 9.588 342,405 +0.01(+0.07%)
Sep 28, 2010 9.581 9.638 9.280 9.581 7,951 +0.04(+0.43%)
Sep 27, 2010 9.633 9.648 9.420 9.540 122,370 -0.07(-0.70%)
Sep 24, 2010 9.586 9.659 9.467 9.607 232,434 +0.16(+1.70%)
Sep 23, 2010 9.483 9.519 9.353 9.446 1,524 -0.13(-1.35%)
Sep 22, 2010 9.529 9.685 9.483 9.576 651,275 +0.04(+0.38%)
Sep 21, 2010 9.659 9.716 9.477 9.540 262,580 -0.16(-1.60%)
Sep 20, 2010 9.374 9.716 9.317 9.695 411,816 +0.32(+3.43%)
Sep 17, 2010 9.374 9.431 9.161 9.374 364,652 -0.11(-1.15%)
Sep 15, 2010 9.405 9.529 9.379 9.483 342,926 +0.05(+0.55%)
Sep 14, 2010 9.337 9.534 9.337 9.431 2,434,433 -0.58(-5.75%)
Sep 13, 2010 9.933 10.09 9.793 10.01 169,484 +0.14(+1.42%)
Sep 10, 2010 9.793 10.01 9.664 9.866 86,145 +0.13(+1.38%)
Sep 09, 2010 9.918 9.918 9.700 9.731 82,507 -0.06(-0.58%)
Sep 08, 2010 9.721 9.809 9.591 9.788 80,085 +0.11(+1.12%)
Sep 07, 2010 9.892 10.01 9.669 9.679 1,244 -0.32(-3.21%)
Sep 03, 2010 10.04 10.10 9.892 10.00 108,764 +0.05(+0.47%)
Sep 02, 2010 9.809 9.964 9.768 9.954 1,289 +0.07(+0.73%)
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.