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 (%)
May 28, 2010 8.527 8.604 8.369 8.527 178,325 -0.08(-0.89%)
May 27, 2010 8.563 8.629 8.298 8.604 250,155 +0.19(+2.24%)
May 26, 2010 8.415 8.563 8.318 8.415 1,452 -0.06(-0.72%)
May 25, 2010 8.390 8.476 8.140 8.476 254,798 -0.14(-1.60%)
May 24, 2010 8.527 8.823 8.461 8.614 331,115 +0.05(+0.59%)
May 21, 2010 8.054 8.568 7.942 8.563 425,837 +0.43(+5.26%)
May 20, 2010 8.089 8.262 8.069 8.135 303,220 -0.42(-4.88%)
May 19, 2010 8.563 8.751 8.390 8.553 188,844 -0.01(-0.12%)
May 18, 2010 8.996 8.996 8.548 8.563 195,872 -0.34(-3.83%)
May 17, 2010 8.823 8.930 8.746 8.904 262,994 +0.11(+1.27%)
May 14, 2010 8.792 8.899 8.685 8.792 133,712 -0.13(-1.48%)
May 13, 2010 8.925 9.077 8.797 8.925 240,457 -0.05(-0.57%)
May 12, 2010 8.813 9.021 8.767 8.976 208,765 +0.18(+2.03%)
May 11, 2010 8.889 8.914 8.787 8.797 230,399 -0.05(-0.52%)
May 10, 2010 8.797 8.869 8.716 8.843 419,470 +0.50(+5.98%)
May 07, 2010 8.268 8.522 8.196 8.344 426,559 +0.06(+0.74%)
May 06, 2010 8.308 8.568 8.023 8.283 273,765 -0.09(-1.09%)
May 05, 2010 8.436 8.680 8.364 8.375 215,685 -0.18(-2.08%)
May 04, 2010 8.716 8.767 8.476 8.553 251,431 -0.25(-2.84%)
May 03, 2010 8.650 8.843 8.517 8.802 152,310 +0.21(+2.49%)
Apr 30, 2010 8.889 8.889 8.583 8.588 234,437 -0.26(-2.99%)
Apr 29, 2010 8.716 8.874 8.522 8.853 169,794 +0.18(+2.12%)
Apr 28, 2010 8.594 8.680 8.507 8.670 114,334 +0.11(+1.25%)
Apr 27, 2010 8.634 8.736 8.558 8.563 125,553 -0.10(-1.12%)
Apr 26, 2010 8.655 8.843 8.655 8.660 166,352 +0.01(+0.06%)
Apr 23, 2010 8.619 8.680 8.487 8.655 152,520 +0.00(+0.00%)
Apr 22, 2010 8.507 8.655 8.415 8.655 138,914 +0.10(+1.13%)
Apr 21, 2010 8.334 8.583 8.288 8.558 234,613 +0.22(+2.69%)
Apr 20, 2010 8.446 8.466 8.247 8.334 310,836 -0.11(-1.33%)
Apr 19, 2010 8.288 8.461 8.262 8.446 240,200 +0.09(+1.10%)
Apr 16, 2010 8.410 8.532 8.349 8.354 148,439 -0.06(-0.73%)
Apr 15, 2010 8.573 8.594 8.410 8.415 195,987 -0.18(-2.07%)
Apr 14, 2010 8.527 8.619 8.461 8.594 109,354 +0.12(+1.44%)
Apr 13, 2010 8.268 8.532 8.171 8.471 174,800 +0.19(+2.28%)
Apr 12, 2010 8.359 8.415 8.278 8.283 157,499 -0.07(-0.79%)
Apr 09, 2010 8.441 8.441 8.324 8.349 166,557 -0.10(-1.21%)
Apr 08, 2010 8.410 8.481 8.410 8.451 81,079 +0.03(+0.36%)
Apr 07, 2010 8.380 8.588 8.369 8.420 176,670 +0.01(+0.06%)
Apr 06, 2010 8.354 8.487 8.329 8.415 203,276 +0.19(+2.29%)
Apr 05, 2010 8.232 8.410 8.125 8.227 241,421 +0.01(+0.06%)
Apr 01, 2010 8.084 8.222 8.222 8.222 283,275 +0.17(+2.09%)
Mar 31, 2010 8.201 8.324 8.049 8.054 253,642 -0.20(-2.47%)
Mar 30, 2010 8.324 8.339 8.099 8.257 233,153 -0.02(-0.29%)
Mar 29, 2010 8.332 8.402 8.246 8.282 192,248 -0.05(-0.60%)
Mar 26, 2010 8.402 8.527 8.307 8.332 161,358 -0.04(-0.48%)
Mar 25, 2010 8.462 8.583 8.362 8.372 127,763 -0.03(-0.30%)
Mar 24, 2010 8.447 8.538 8.392 8.397 154,222 -0.10(-1.12%)
Mar 23, 2010 8.522 8.553 8.392 8.492 248,003 -0.05(-0.59%)
Mar 22, 2010 8.427 8.578 8.392 8.543 211,128 +0.04(+0.41%)
Mar 19, 2010 8.442 8.527 8.387 8.507 247,312 +0.12(+1.38%)
Mar 18, 2010 8.377 8.527 8.372 8.392 178,190 +0.02(+0.18%)
Mar 17, 2010 8.392 8.472 8.307 8.377 213,826 +0.03(+0.30%)
Mar 16, 2010 8.317 8.372 8.111 8.352 209,299 +0.04(+0.48%)
Mar 15, 2010 8.332 8.337 8.266 8.312 228,659 -0.02(-0.24%)
Mar 12, 2010 8.317 8.352 8.141 8.332 161,370 +0.08(+0.91%)
Mar 11, 2010 8.126 8.322 7.980 8.256 156,017 +0.04(+0.43%)
Mar 10, 2010 8.221 8.307 8.066 8.221 110,198 -0.03(-0.37%)
Mar 09, 2010 8.151 8.277 8.066 8.251 165,267 +0.10(+1.17%)
Mar 08, 2010 8.051 8.181 8.036 8.156 113,800 +0.13(+1.56%)
Mar 05, 2010 7.925 8.056 7.890 8.031 203,764 +0.11(+1.33%)
Mar 04, 2010 7.940 7.995 7.875 7.925 115,568 +0.05(+0.57%)
Mar 03, 2010 7.890 8.061 7.880 7.880 169,180 -0.01(-0.13%)
Mar 02, 2010 7.915 7.930 7.820 7.890 147,541 +0.01(+0.13%)
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.