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 (%)
Apr 30, 2009 8.130 8.130 7.712 7.728 465,789 -0.35(-4.30%)
Apr 29, 2009 7.808 8.145 7.677 8.075 544,318 +0.32(+4.15%)
Apr 28, 2009 7.677 7.949 7.597 7.753 241,724 +0.01(+0.13%)
Apr 27, 2009 7.627 7.838 7.492 7.743 411,366 -0.09(-1.16%)
Apr 24, 2009 7.758 8.019 7.546 7.833 175,605 +0.14(+1.83%)
Apr 23, 2009 7.682 7.783 7.406 7.692 323,941 +0.01(+0.13%)
Apr 22, 2009 7.476 7.878 7.446 7.682 600,377 +0.10(+1.26%)
Apr 21, 2009 7.043 7.697 7.043 7.587 455,988 +0.48(+6.80%)
Apr 20, 2009 7.531 7.582 7.079 7.104 322,258 -0.59(-7.71%)
Apr 17, 2009 8.055 8.055 7.637 7.697 310,518 -0.27(-3.35%)
Apr 16, 2009 7.899 8.125 7.624 7.964 264,938 +0.13(+1.60%)
Apr 15, 2009 7.451 7.843 7.406 7.838 351,872 +0.37(+4.92%)
Apr 14, 2009 7.607 7.647 7.416 7.471 343,623 -0.24(-3.13%)
Apr 13, 2009 7.662 7.808 7.406 7.712 124,533 -0.06(-0.78%)
Apr 09, 2009 7.370 7.783 7.370 7.773 219,183 +0.60(+8.34%)
Apr 08, 2009 7.043 7.229 7.043 7.174 151,148 +0.21(+2.96%)
Apr 07, 2009 7.380 7.546 6.892 6.968 221,827 -0.52(-6.92%)
Apr 06, 2009 7.300 7.521 7.063 7.486 219,784 +0.03(+0.40%)
Apr 03, 2009 7.250 7.496 7.149 7.456 359,750 +0.17(+2.28%)
Apr 02, 2009 6.973 7.390 6.812 7.290 296,368 +0.44(+6.39%)
Apr 01, 2009 6.616 6.913 6.560 6.852 248,897 +0.10(+1.49%)
Mar 31, 2009 6.656 7.013 6.591 6.752 286,871 +0.22(+3.31%)
Mar 30, 2009 6.409 6.626 6.374 6.535 154,086 -0.61(-8.52%)
Mar 26, 2009 6.907 7.144 6.696 7.144 255,159 +0.32(+4.72%)
Mar 25, 2009 6.711 7.079 6.329 6.822 206,989 +0.18(+2.73%)
Mar 24, 2009 7.023 7.224 6.565 6.641 299,099 -0.48(-6.78%)
Mar 23, 2009 6.691 7.199 6.656 7.124 189,181 +0.63(+9.68%)
Mar 20, 2009 6.631 6.706 6.495 6.495 313,587 -0.13(-1.90%)
Mar 19, 2009 6.807 6.867 6.480 6.621 162,941 -0.07(-1.05%)
Mar 18, 2009 6.490 6.757 6.324 6.691 212,912 +0.20(+3.10%)
Mar 17, 2009 6.082 6.525 6.072 6.490 340,427 +0.42(+6.97%)
Mar 16, 2009 6.445 6.550 6.037 6.067 367,764 -0.29(-4.59%)
Mar 13, 2009 6.158 6.455 6.062 6.359 0 +0.21(+3.35%)
Mar 12, 2009 5.388 6.228 5.343 6.153 283,845 +0.71(+13.14%)
Mar 11, 2009 5.393 5.569 5.288 5.438 427,695 +0.06(+1.03%)
Mar 10, 2009 5.187 5.468 5.147 5.383 270,975 +0.31(+6.15%)
Mar 09, 2009 5.172 5.252 5.036 5.071 259,424 -0.15(-2.80%)
Mar 06, 2009 5.227 5.323 4.880 5.217 0 -0.16(-2.99%)
Mar 05, 2009 5.464 5.484 5.222 5.378 100,378 -0.28(-4.89%)
Mar 04, 2009 5.781 5.781 5.333 5.655 261,462 -0.23(-3.85%)
Mar 02, 2009 6.118 6.183 5.856 5.881 188,402 -0.21(-3.47%)
Feb 27, 2009 6.022 6.309 5.911 6.092 0 -0.06(-0.98%)
Feb 26, 2009 6.319 6.540 6.002 6.153 250,287 -0.09(-1.45%)
Feb 25, 2009 6.580 6.636 6.143 6.243 168,127 -0.38(-5.70%)
Feb 24, 2009 6.369 6.661 6.238 6.621 306,620 +0.33(+5.28%)
Feb 23, 2009 6.867 6.867 6.198 6.289 273,042 -0.56(-8.16%)
Feb 20, 2009 6.389 6.847 6.124 6.847 313,055 +0.32(+4.85%)
Feb 19, 2009 6.792 7.033 6.520 6.530 125,833 -0.24(-3.49%)
Feb 18, 2009 6.344 6.877 6.294 6.767 241,978 +0.31(+4.83%)
Feb 17, 2009 6.918 6.923 6.414 6.455 391,453 -0.61(-8.62%)
Feb 13, 2009 7.345 7.511 7.008 7.063 246,385 -0.31(-4.16%)
Feb 12, 2009 7.260 7.456 6.807 7.370 251,434 +0.11(+1.45%)
Feb 11, 2009 6.887 7.275 6.827 7.265 254,246 +0.35(+5.09%)
Feb 10, 2009 7.441 7.642 6.877 6.913 265,839 -0.54(-7.29%)
Feb 09, 2009 7.305 7.632 7.194 7.456 355,065 +0.06(+0.82%)
Feb 06, 2009 7.275 7.426 7.074 7.395 167,465 +0.10(+1.38%)
Feb 05, 2009 7.270 7.451 7.048 7.295 101,195 -0.01(-0.14%)
Feb 04, 2009 7.390 7.813 7.300 7.305 140,152 -0.09(-1.16%)
Feb 03, 2009 7.577 7.577 7.240 7.390 168,012 -0.13(-1.67%)
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.