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 (%)
Apr 30, 2020 9.862 10.16 9.254 9.591 12,492 -0.57(-5.59%)
Apr 29, 2020 9.685 10.67 9.642 10.16 13,032 +0.49(+5.08%)
Apr 28, 2020 9.513 9.784 9.091 9.668 15,536 +0.67(+7.46%)
Apr 27, 2020 8.437 9.126 8.349 8.997 9,648 +0.53(+6.31%)
Apr 24, 2020 9.160 9.177 8.437 8.463 4,762 -0.28(-3.25%)
Apr 23, 2020 8.308 8.747 8.308 8.747 4,545 +0.14(+1.59%)
Apr 22, 2020 9.121 9.121 8.480 8.610 8,233 -0.31(-3.46%)
Apr 21, 2020 8.919 9.051 8.911 8.919 9,939 +0.05(+0.58%)
Apr 20, 2020 9.462 9.470 8.403 8.867 15,778 -0.69(-7.21%)
Apr 17, 2020 9.883 9.883 9.353 9.556 10,221 +0.30(+3.26%)
Apr 16, 2020 9.470 9.707 9.255 9.255 8,823 -0.04(-0.46%)
Apr 15, 2020 9.134 10.05 9.040 9.298 6,215 -0.12(-1.26%)
Apr 14, 2020 10.55 10.55 9.307 9.417 4,597 -0.71(-7.03%)
Apr 13, 2020 9.711 10.33 9.711 10.13 3,634 +0.39(+4.02%)
Apr 09, 2020 9.625 10.96 9.625 9.737 8,827 -0.01(-0.09%)
Apr 08, 2020 9.388 9.796 9.388 9.746 3,470 +0.28(+2.91%)
Apr 07, 2020 9.126 9.802 8.644 9.470 9,236 +0.42(+4.66%)
Apr 06, 2020 8.781 9.459 7.964 9.048 20,609 +1.07(+13.38%)
Apr 03, 2020 8.997 8.997 7.972 7.981 11,150 -1.24(-13.45%)
Apr 02, 2020 10.00 10.00 9.212 9.220 4,589 -0.70(-7.03%)
Apr 01, 2020 9.952 10.67 9.362 9.918 11,328 +0.45(+4.72%)
Mar 31, 2020 10.34 10.37 9.438 9.471 4,087 -0.52(-5.23%)
Mar 30, 2020 10.54 10.74 9.901 9.994 9,444 -1.21(-10.83%)
Mar 27, 2020 12.28 12.28 10.95 11.21 3,441 -1.28(-10.26%)
Mar 26, 2020 10.12 12.76 10.12 12.49 12,098 +2.37(+23.40%)
Mar 25, 2020 9.454 12.99 8.174 10.12 71,132 +1.53(+17.75%)
Mar 24, 2020 8.341 8.873 7.828 8.595 11,011 +0.59(+7.37%)
Mar 23, 2020 7.407 8.005 6.994 8.005 10,851 +0.67(+9.20%)
Mar 20, 2020 7.415 8.730 7.331 7.331 22,429 -0.06(-0.77%)
Mar 19, 2020 7.719 7.954 7.057 7.387 26,089 -0.47(-5.93%)
Mar 18, 2020 10.11 10.11 7.853 7.853 24,511 -1.67(-17.52%)
Mar 17, 2020 9.269 9.598 8.679 9.522 20,904 +0.67(+7.62%)
Mar 16, 2020 11.06 11.06 8.848 8.848 23,492 -2.24(-20.21%)
Mar 13, 2020 10.53 11.25 10.31 11.09 9,494 +0.98(+9.67%)
Mar 12, 2020 10.95 11.18 10.11 10.11 36,250 -2.01(-16.61%)
Mar 11, 2020 12.49 12.65 11.92 12.13 10,851 -0.60(-4.70%)
Mar 10, 2020 13.66 13.66 12.66 12.72 11,535 -0.28(-2.14%)
Mar 09, 2020 13.48 13.56 13.00 13.00 10,710 -0.99(-7.10%)
Mar 06, 2020 13.82 14.20 13.74 14.00 3,916 -0.03(-0.24%)
Mar 05, 2020 14.03 14.03 14.00 14.03 1,154 -0.03(-0.18%)
Mar 04, 2020 13.82 14.09 13.82 14.06 3,913 +0.19(+1.34%)
Mar 03, 2020 14.09 14.14 13.87 13.87 2,953 -0.03(-0.18%)
Mar 02, 2020 13.99 14.11 13.88 13.90 6,547 -0.29(-2.02%)
Feb 28, 2020 14.32 14.36 14.11 14.18 6,408 -0.46(-3.12%)
Feb 27, 2020 14.88 14.93 14.57 14.64 5,930 -0.23(-1.52%)
Feb 26, 2020 14.82 14.86 14.82 14.86 822 +0.09(+0.63%)
Feb 25, 2020 15.03 15.03 14.77 14.77 759 -0.30(-2.01%)
Feb 24, 2020 15.67 15.67 15.07 15.07 4,920 -0.60(-3.82%)
Feb 21, 2020 15.67 15.67 15.67 15.67 118 +0.00(+0.00%)
Feb 20, 2020 15.43 15.72 15.43 15.67 3,451 +0.24(+1.58%)
Feb 19, 2020 15.67 15.67 15.22 15.43 2,966 -0.07(-0.45%)
Feb 18, 2020 15.58 15.58 15.50 15.50 380 -0.06(-0.41%)
Feb 14, 2020 15.68 15.68 15.02 15.56 2,848 -0.33(-2.07%)
Feb 13, 2020 15.88 15.89 15.73 15.89 941 +0.05(+0.32%)
Feb 12, 2020 15.89 15.89 15.72 15.84 2,861 -0.05(-0.32%)
Feb 11, 2020 15.86 15.89 15.64 15.89 2,647 -0.03(-0.21%)
Feb 10, 2020 16.00 16.05 15.93 15.93 1,371 +0.09(+0.59%)
Feb 07, 2020 15.64 15.83 15.64 15.83 474 +0.00(+0.00%)
Feb 06, 2020 15.83 15.83 15.82 15.83 1,482 +0.00(+0.00%)
Feb 05, 2020 15.31 16.22 15.31 15.83 3,288 +0.73(+4.86%)
Feb 04, 2020 15.02 15.10 15.02 15.10 581 +0.29(+1.93%)
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.