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, 2020 12.91 12.91 12.15 12.27 533,488 -0.25(-2.02%)
Nov 27, 2020 12.48 12.56 12.16 12.52 412,975 +0.36(+2.95%)
Nov 25, 2020 12.37 12.37 12.04 12.16 326,581 -0.31(-2.45%)
Nov 24, 2020 12.71 12.98 12.43 12.47 701,349 +0.10(+0.85%)
Nov 23, 2020 11.94 12.71 11.68 12.37 1,268,640 +1.25(+11.24%)
Nov 20, 2020 10.98 11.25 10.78 11.12 333,104 +0.04(+0.39%)
Nov 19, 2020 11.01 11.12 10.66 11.07 390,878 +0.09(+0.80%)
Nov 18, 2020 11.01 11.30 10.95 10.98 631,571 +0.14(+1.29%)
Nov 17, 2020 10.69 10.97 10.46 10.85 433,190 +0.10(+0.98%)
Nov 16, 2020 10.67 11.11 10.50 10.74 677,147 +0.81(+8.19%)
Nov 13, 2020 9.526 9.989 9.473 9.928 382,880 +0.52(+5.58%)
Nov 12, 2020 9.534 9.534 9.211 9.403 421,789 -0.31(-3.24%)
Nov 11, 2020 10.14 10.14 9.534 9.718 329,917 -0.26(-2.63%)
Nov 10, 2020 9.779 10.24 9.779 9.980 501,771 +0.24(+2.42%)
Nov 09, 2020 9.058 10.08 9.058 9.744 960,414 +1.60(+19.64%)
Nov 06, 2020 8.389 8.451 8.145 8.145 274,058 -0.19(-2.31%)
Nov 05, 2020 8.389 8.522 8.328 8.337 209,044 -0.02(-0.21%)
Nov 04, 2020 8.739 8.739 8.302 8.354 212,861 -0.38(-4.40%)
Nov 03, 2020 8.713 8.756 8.564 8.739 243,798 +0.18(+2.15%)
Nov 02, 2020 8.424 8.564 8.346 8.555 286,661 +0.24(+2.94%)
Oct 30, 2020 8.320 8.433 8.119 8.311 357,248 -0.04(-0.52%)
Oct 29, 2020 8.110 8.459 7.961 8.354 302,735 +0.24(+3.02%)
Oct 28, 2020 8.320 8.350 7.952 8.110 464,997 -0.28(-3.33%)
Oct 27, 2020 8.739 8.818 8.389 8.389 247,708 -0.17(-2.04%)
Oct 26, 2020 8.652 8.652 8.389 8.564 280,276 -0.21(-2.39%)
Oct 23, 2020 8.608 8.866 8.503 8.774 268,337 +0.23(+2.66%)
Oct 22, 2020 8.433 8.582 8.407 8.547 321,383 +0.06(+0.72%)
Oct 21, 2020 8.512 8.555 8.372 8.486 255,271 -0.03(-0.41%)
Oct 20, 2020 8.398 8.634 8.372 8.521 428,014 +0.19(+2.31%)
Oct 19, 2020 8.354 8.477 8.241 8.328 339,080 -0.03(-0.31%)
Oct 16, 2020 8.494 8.547 8.188 8.354 265,819 -0.11(-1.34%)
Oct 15, 2020 8.188 8.529 8.119 8.468 249,960 +0.18(+2.22%)
Oct 14, 2020 8.381 8.507 8.267 8.285 331,022 -0.06(-0.73%)
Oct 13, 2020 8.652 8.660 8.328 8.346 419,620 -0.33(-3.83%)
Oct 12, 2020 8.695 8.774 8.407 8.678 664,965 +0.20(+2.37%)
Oct 09, 2020 8.704 8.704 8.389 8.477 303,810 -0.03(-0.31%)
Oct 08, 2020 8.407 8.643 8.407 8.503 235,393 +0.17(+2.10%)
Oct 07, 2020 8.416 8.503 8.276 8.328 436,723 -0.06(-0.73%)
Oct 06, 2020 8.398 8.555 8.267 8.389 433,323 +0.03(+0.42%)
Oct 05, 2020 8.451 8.512 8.171 8.354 401,810 +0.03(+0.42%)
Oct 02, 2020 8.014 8.372 8.014 8.320 326,810 +0.10(+1.17%)
Oct 01, 2020 7.987 8.232 7.979 8.223 397,658 +0.31(+3.86%)
Sep 30, 2020 7.935 8.133 7.849 7.918 431,017 +0.09(+1.21%)
Sep 29, 2020 7.935 7.952 7.651 7.823 411,096 -0.11(-1.41%)
Sep 28, 2020 7.840 8.072 7.823 7.935 467,301 +0.29(+3.83%)
Sep 25, 2020 7.453 7.750 7.401 7.642 411,339 +0.25(+3.38%)
Sep 24, 2020 7.238 7.573 7.195 7.393 797,020 +0.32(+4.50%)
Sep 23, 2020 7.436 7.599 7.074 7.074 585,353 -0.34(-4.64%)
Sep 22, 2020 7.539 7.866 7.410 7.418 666,777 -0.03(-0.35%)
Sep 21, 2020 7.763 7.831 7.238 7.444 1,308,553 -0.41(-5.26%)
Sep 18, 2020 8.236 8.236 7.840 7.857 3,165,921 -0.37(-4.50%)
Sep 17, 2020 8.184 8.275 8.098 8.227 788,130 -0.02(-0.21%)
Sep 16, 2020 8.167 8.391 8.081 8.245 660,813 +0.10(+1.27%)
Sep 15, 2020 8.081 8.382 8.081 8.141 612,979 -0.05(-0.63%)
Sep 14, 2020 8.081 8.214 8.004 8.193 399,894 +0.20(+2.48%)
Sep 11, 2020 8.219 8.227 7.952 7.995 526,259 -0.17(-2.11%)
Sep 10, 2020 8.520 8.529 8.133 8.167 623,080 -0.40(-4.72%)
Sep 09, 2020 8.718 9.148 8.554 8.572 588,269 -0.08(-0.90%)
Sep 08, 2020 8.511 8.787 8.391 8.649 712,742 +0.22(+2.66%)
Sep 04, 2020 8.580 8.770 8.236 8.425 487,914 -0.07(-0.81%)
Sep 03, 2020 8.245 8.572 8.090 8.494 466,130 +0.29(+3.57%)
Sep 02, 2020 8.090 8.236 7.995 8.202 272,345 +0.11(+1.38%)
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.