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, 2009 6.892 7.068 6.842 6.902 815,287 +0.00(+0.00%)
Nov 27, 2009 7.074 7.134 6.897 6.902 67,007 -0.34(-4.66%)
Nov 25, 2009 7.380 7.390 7.139 7.240 126,574 -0.13(-1.71%)
Nov 24, 2009 7.285 7.395 7.245 7.365 68,287 +0.07(+0.90%)
Nov 23, 2009 7.355 7.370 7.255 7.300 167,014 +0.04(+0.48%)
Nov 20, 2009 7.169 7.295 7.119 7.265 150,737 +0.05(+0.70%)
Nov 19, 2009 7.501 7.501 7.214 7.214 125,900 -0.33(-4.34%)
Nov 18, 2009 7.466 7.602 7.370 7.541 166,646 +0.08(+1.01%)
Nov 17, 2009 7.637 7.672 7.414 7.466 182,148 -0.22(-2.88%)
Nov 16, 2009 7.315 7.773 7.310 7.687 121,017 +0.41(+5.67%)
Nov 13, 2009 7.275 7.320 7.194 7.275 76,518 +0.03(+0.35%)
Nov 12, 2009 7.456 7.556 7.224 7.250 93,722 -0.24(-3.22%)
Nov 11, 2009 7.451 7.521 7.285 7.491 92,481 +0.13(+1.78%)
Nov 10, 2009 7.431 7.476 7.255 7.360 77,391 -0.04(-0.54%)
Nov 09, 2009 7.270 7.401 7.245 7.401 121,225 +0.17(+2.37%)
Nov 06, 2009 7.310 7.375 7.194 7.229 79,052 -0.14(-1.91%)
Nov 05, 2009 7.335 7.436 7.250 7.370 94,662 +0.12(+1.67%)
Nov 04, 2009 7.572 7.577 7.229 7.250 149,006 -0.31(-4.06%)
Nov 03, 2009 7.395 7.582 7.275 7.556 129,522 +0.13(+1.69%)
Nov 02, 2009 7.431 7.536 7.250 7.431 108,105 +0.00(+0.00%)
Oct 30, 2009 7.577 7.577 7.365 7.431 202,248 -0.12(-1.60%)
Oct 29, 2009 7.828 7.843 7.421 7.551 202,638 -0.27(-3.47%)
Oct 28, 2009 8.034 8.050 7.823 7.823 241,350 -0.21(-2.63%)
Oct 27, 2009 7.979 8.150 7.944 8.034 207,812 +0.07(+0.88%)
Oct 26, 2009 7.753 7.999 7.738 7.964 188,302 +0.24(+3.13%)
Oct 23, 2009 7.722 7.763 7.672 7.722 245,769 +0.05(+0.59%)
Oct 22, 2009 7.421 7.748 7.295 7.677 87,198 +0.24(+3.25%)
Oct 21, 2009 7.572 7.733 7.421 7.436 277,497 -0.14(-1.86%)
Oct 20, 2009 7.546 7.627 7.491 7.577 226,695 -0.24(-3.03%)
Oct 19, 2009 7.642 7.924 7.642 7.813 62,451 +0.17(+2.24%)
Oct 16, 2009 7.788 7.833 7.627 7.642 92,849 -0.19(-2.44%)
Oct 15, 2009 7.778 7.899 7.733 7.833 93,604 -0.03(-0.32%)
Oct 14, 2009 7.974 7.974 7.763 7.858 219,541 +0.01(+0.08%)
Oct 13, 2009 7.808 7.914 7.733 7.852 151,011 +0.01(+0.11%)
Oct 12, 2009 7.944 7.949 7.808 7.843 51,042 -0.04(-0.51%)
Oct 09, 2009 7.572 7.924 7.551 7.883 156,994 +0.31(+4.12%)
Oct 08, 2009 7.728 7.728 7.572 7.572 142,603 -0.08(-0.99%)
Oct 07, 2009 7.546 7.738 7.546 7.647 233,469 +0.05(+0.60%)
Oct 06, 2009 7.426 7.627 7.401 7.602 359,853 +0.19(+2.51%)
Oct 05, 2009 7.275 7.466 7.189 7.416 133,678 +0.25(+3.51%)
Oct 02, 2009 7.084 7.320 7.048 7.164 144,988 -0.02(-0.21%)
Oct 01, 2009 7.325 7.411 7.164 7.179 136,074 -0.16(-2.19%)
Sep 30, 2009 7.763 7.768 7.340 7.340 185,058 -0.46(-5.87%)
Sep 29, 2009 7.994 7.994 7.778 7.798 138,419 -0.21(-2.64%)
Sep 28, 2009 7.753 8.070 7.753 8.009 98,868 +0.26(+3.38%)
Sep 25, 2009 7.748 7.853 7.677 7.748 80,929 +0.00(+0.00%)
Sep 24, 2009 7.677 7.788 7.597 7.748 119,548 +0.08(+1.05%)
Sep 23, 2009 7.853 8.060 7.662 7.667 213,411 -0.21(-2.62%)
Sep 22, 2009 8.014 8.055 7.722 7.873 155,360 -0.05(-0.63%)
Sep 21, 2009 7.954 8.095 7.904 7.924 185,530 -0.14(-1.69%)
Sep 18, 2009 7.717 8.070 7.617 8.060 347,167 +0.40(+5.19%)
Sep 17, 2009 7.959 8.065 7.647 7.662 143,591 -0.27(-3.42%)
Sep 16, 2009 8.065 8.095 7.863 7.934 64,773 -0.12(-1.50%)
Sep 15, 2009 7.909 8.080 7.909 8.055 95,630 +0.11(+1.39%)
Sep 14, 2009 7.843 7.964 7.838 7.944 75,906 +0.02(+0.19%)
Sep 11, 2009 8.080 8.080 7.768 7.929 106,433 -0.21(-2.54%)
Sep 10, 2009 7.506 8.160 7.481 8.135 188,710 +0.63(+8.38%)
Sep 09, 2009 7.602 7.813 7.471 7.506 254,869 -0.12(-1.52%)
Sep 08, 2009 7.637 7.642 7.380 7.622 94,962 +0.06(+0.73%)
Sep 04, 2009 7.501 7.597 7.370 7.567 79,466 +0.03(+0.40%)
Sep 03, 2009 7.385 7.546 7.240 7.536 91,390 +0.16(+2.11%)
Sep 02, 2009 7.637 7.717 7.325 7.380 103,044 -0.26(-3.42%)
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.