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, 2021 16.30 16.37 15.98 16.21 146,425 -0.21(-1.30%)
Apr 29, 2021 16.39 16.61 16.23 16.42 67,100 +0.10(+0.60%)
Apr 28, 2021 16.42 16.59 16.31 16.32 77,204 +0.02(+0.11%)
Apr 27, 2021 16.35 16.41 16.13 16.30 78,112 +0.14(+0.88%)
Apr 26, 2021 16.25 16.35 16.10 16.16 137,876 +0.02(+0.11%)
Apr 23, 2021 16.02 16.22 16.00 16.14 90,703 +0.14(+0.89%)
Apr 22, 2021 16.34 16.49 15.98 16.00 98,602 -0.24(-1.48%)
Apr 21, 2021 15.97 16.36 15.80 16.24 140,793 +0.33(+2.07%)
Apr 20, 2021 16.13 16.20 15.72 15.91 136,883 -0.18(-1.11%)
Apr 19, 2021 16.20 16.20 15.89 16.09 158,958 +0.02(+0.11%)
Apr 16, 2021 16.05 16.26 15.86 16.07 286,460 +0.47(+3.03%)
Apr 15, 2021 15.61 15.62 15.38 15.60 76,282 +0.15(+0.98%)
Apr 14, 2021 15.54 15.68 15.43 15.45 86,194 -0.05(-0.35%)
Apr 13, 2021 15.37 15.62 15.22 15.50 89,256 +0.09(+0.58%)
Apr 12, 2021 15.45 15.48 15.25 15.41 122,844 +0.01(+0.06%)
Apr 09, 2021 15.40 15.51 15.25 15.40 137,231 +0.02(+0.12%)
Apr 08, 2021 15.46 15.46 15.15 15.39 104,039 -0.15(-0.98%)
Apr 07, 2021 15.49 15.70 15.21 15.54 179,354 +0.14(+0.93%)
Apr 06, 2021 15.04 15.47 15.04 15.39 212,977 +0.29(+1.89%)
Apr 05, 2021 15.31 15.40 14.86 15.11 165,891 -0.14(-0.94%)
Apr 01, 2021 14.80 15.25 14.72 15.25 216,835 +0.40(+2.70%)
Mar 31, 2021 15.28 15.30 14.82 14.85 364,813 -0.50(-3.25%)
Mar 30, 2021 15.07 15.35 14.98 15.35 118,103 +0.36(+2.42%)
Mar 29, 2021 15.13 15.57 14.95 14.99 141,482 -0.33(-2.14%)
Mar 26, 2021 15.23 15.40 15.03 15.31 167,170 +0.39(+2.61%)
Mar 25, 2021 14.51 15.00 14.17 14.93 152,076 +0.37(+2.55%)
Mar 24, 2021 14.65 15.18 14.49 14.55 190,070 +0.02(+0.12%)
Mar 23, 2021 14.87 15.01 14.50 14.54 169,294 -0.27(-1.85%)
Mar 22, 2021 15.32 15.39 14.64 14.81 163,484 -0.46(-3.01%)
Mar 19, 2021 16.03 16.09 15.26 15.27 485,236 -0.72(-4.48%)
Mar 18, 2021 15.93 16.36 15.87 15.99 151,681 -0.02(-0.11%)
Mar 17, 2021 15.77 16.16 15.66 16.00 124,395 +0.23(+1.46%)
Mar 16, 2021 16.30 16.34 15.65 15.77 157,522 -0.57(-3.46%)
Mar 15, 2021 16.05 16.48 15.74 16.34 195,043 +0.27(+1.65%)
Mar 12, 2021 15.50 16.13 15.43 16.08 231,710 +0.59(+3.83%)
Mar 11, 2021 15.39 15.67 15.13 15.48 249,261 +0.09(+0.57%)
Mar 10, 2021 15.19 15.50 15.12 15.39 209,362 +0.22(+1.46%)
Mar 09, 2021 15.38 15.39 14.88 15.17 250,278 -0.21(-1.38%)
Mar 08, 2021 15.13 15.41 14.89 15.39 465,984 +0.34(+2.23%)
Mar 05, 2021 15.18 15.21 14.57 15.05 298,850 +0.18(+1.19%)
Mar 04, 2021 15.39 15.39 14.51 14.87 311,168 +0.19(+1.27%)
Mar 03, 2021 14.11 14.90 14.01 14.69 173,567 +0.65(+4.60%)
Mar 02, 2021 14.31 14.47 13.95 14.04 120,633 -0.34(-2.34%)
Mar 01, 2021 14.38 14.98 14.30 14.38 220,552 +0.12(+0.81%)
Feb 26, 2021 14.36 14.65 14.06 14.26 210,687 -0.17(-1.16%)
Feb 25, 2021 14.83 14.84 14.31 14.43 177,696 -0.31(-2.10%)
Feb 24, 2021 14.75 14.94 14.53 14.74 167,006 -0.03(-0.18%)
Feb 23, 2021 14.39 14.94 14.39 14.77 234,425 +0.26(+1.77%)
Feb 22, 2021 13.71 14.54 13.63 14.51 217,596 +0.81(+5.87%)
Feb 19, 2021 13.58 13.80 13.57 13.70 132,583 +0.17(+1.24%)
Feb 18, 2021 13.52 13.76 13.47 13.54 180,147 +0.11(+0.79%)
Feb 17, 2021 13.30 13.50 13.20 13.43 137,829 +0.03(+0.20%)
Feb 16, 2021 13.47 13.57 13.24 13.40 145,659 +0.00(+0.00%)
Feb 12, 2021 13.32 13.50 13.24 13.40 123,428 +0.01(+0.07%)
Feb 11, 2021 13.08 13.51 13.00 13.39 192,178 +0.29(+2.23%)
Feb 10, 2021 13.03 13.34 13.02 13.10 144,620 +0.12(+0.89%)
Feb 09, 2021 12.79 13.04 12.60 12.99 157,636 +0.29(+2.30%)
Feb 08, 2021 12.56 12.88 12.52 12.70 167,925 +0.11(+0.84%)
Feb 05, 2021 12.64 12.70 12.42 12.59 187,742 -0.05(-0.42%)
Feb 04, 2021 12.47 12.81 12.47 12.64 205,097 +0.17(+1.35%)
Feb 03, 2021 12.34 12.49 12.18 12.47 185,002 +0.02(+0.14%)
Feb 02, 2021 12.46 12.51 12.29 12.46 196,439 +0.05(+0.43%)
Feb 01, 2021 12.28 12.48 12.09 12.40 211,092 +0.17(+1.37%)
Jan 29, 2021 12.39 12.65 12.16 12.24 382,831 -0.33(-2.61%)
Jan 28, 2021 12.55 12.81 12.52 12.56 273,491 +0.04(+0.35%)
Jan 27, 2021 12.60 12.77 12.40 12.52 319,022 -0.25(-1.94%)
Jan 26, 2021 12.74 13.02 12.69 12.77 174,742 +0.03(+0.21%)
Jan 25, 2021 12.65 13.01 12.40 12.74 348,758 -0.03(-0.21%)
Jan 22, 2021 12.45 12.77 12.32 12.77 205,487 +0.09(+0.70%)
Jan 21, 2021 12.64 12.79 12.32 12.68 461,712 -0.21(-1.65%)
Jan 20, 2021 13.04 13.24 12.79 12.89 395,920 -0.03(-0.21%)
Jan 19, 2021 13.65 13.66 12.80 12.92 753,461 -0.81(-5.87%)
Jan 15, 2021 13.62 13.86 13.47 13.72 176,326 -0.06(-0.45%)
Jan 14, 2021 13.49 13.96 13.49 13.78 184,859 +0.42(+3.18%)
Jan 13, 2021 13.25 13.42 13.13 13.36 170,403 +0.13(+1.00%)
Jan 12, 2021 12.86 13.24 12.79 13.23 158,797 +0.34(+2.68%)
Jan 11, 2021 12.94 13.09 12.71 12.88 156,381 -0.20(-1.56%)
Jan 08, 2021 13.06 13.16 12.81 13.09 189,550 +0.09(+0.68%)
Jan 07, 2021 12.99 13.15 12.72 13.00 210,212 +0.07(+0.55%)
Jan 06, 2021 12.58 13.19 12.57 12.93 353,201 +0.54(+4.36%)
Jan 05, 2021 12.20 12.63 12.20 12.39 238,798 +0.22(+1.82%)
Jan 04, 2021 12.46 12.52 11.91 12.16 322,008 -0.21(-1.72%)
Dec 31, 2020 12.38 12.38 12.38 117,716 +0.18(+1.51%)
Dec 30, 2020 12.20 12.43 12.12 12.19 117,716 -0.01(-0.07%)
Dec 29, 2020 12.48 12.50 12.06 12.20 135,058 -0.21(-1.69%)
Dec 28, 2020 12.48 12.69 12.31 12.41 207,628 +0.07(+0.57%)
Dec 24, 2020 12.26 12.34 12.09 12.34 215,763 +0.12(+1.00%)
Dec 23, 2020 12.24 12.47 12.17 12.22 181,948 +0.18(+1.53%)
Dec 22, 2020 12.11 12.18 11.85 12.04 224,358 -0.03(-0.22%)
Dec 21, 2020 12.18 12.31 11.96 12.06 253,110 -0.32(-2.62%)
Dec 18, 2020 12.68 12.82 12.22 12.39 1,233,164 -0.36(-2.82%)
Dec 17, 2020 13.14 13.30 12.48 12.75 268,422 -0.07(-0.55%)
Dec 16, 2020 13.24 13.38 12.74 12.82 242,734 -0.32(-2.47%)
Dec 15, 2020 12.78 13.14 12.54 13.14 156,977 +0.53(+4.17%)
Dec 14, 2020 12.69 12.92 12.58 12.61 175,354 -0.02(-0.14%)
Dec 11, 2020 12.61 12.68 12.38 12.63 140,988 -0.05(-0.41%)
Dec 10, 2020 12.52 12.73 12.45 12.68 134,653 +0.04(+0.35%)
Dec 09, 2020 12.79 12.79 12.42 12.64 167,727 +0.03(+0.21%)
Dec 08, 2020 12.41 12.68 12.36 12.61 192,282 +0.04(+0.28%)
Dec 07, 2020 12.96 13.00 12.49 12.58 229,651 -0.39(-2.97%)
Dec 04, 2020 12.57 12.99 12.44 12.96 315,197 +0.41(+3.28%)
Dec 03, 2020 12.42 12.68 12.36 12.55 312,992 +0.09(+0.70%)
Dec 02, 2020 12.46 12.61 12.33 12.46 339,969 +0.02(+0.14%)
Dec 01, 2020 12.46 12.58 12.26 12.45 353,469 +0.15(+1.21%)
Nov 30, 2020 12.94 12.94 12.18 12.30 532,235 -0.25(-2.02%)
Nov 27, 2020 12.51 12.59 12.18 12.55 412,006 +0.36(+2.95%)
Nov 25, 2020 12.39 12.40 12.07 12.19 325,814 -0.31(-2.45%)
Nov 24, 2020 12.74 13.01 12.46 12.50 699,702 +0.11(+0.85%)
Nov 23, 2020 11.97 12.74 11.70 12.39 1,265,661 +1.25(+11.24%)
Nov 20, 2020 11.01 11.27 10.80 11.14 332,321 +0.04(+0.39%)
Nov 19, 2020 11.04 11.14 10.69 11.10 389,960 +0.09(+0.80%)
Nov 18, 2020 11.04 11.33 10.98 11.01 630,088 +0.14(+1.29%)
Nov 17, 2020 10.71 10.99 10.49 10.87 432,173 +0.11(+0.98%)
Nov 16, 2020 10.70 11.13 10.53 10.77 675,557 +0.81(+8.19%)
Nov 13, 2020 9.548 10.01 9.495 9.951 381,981 +0.53(+5.58%)
Nov 12, 2020 9.557 9.557 9.233 9.425 420,798 -0.32(-3.24%)
Nov 11, 2020 10.16 10.16 9.557 9.741 329,142 -0.26(-2.63%)
Nov 10, 2020 9.802 10.27 9.802 10.00 500,593 +0.24(+2.42%)
Nov 09, 2020 9.079 10.10 9.079 9.767 958,159 +1.60(+19.64%)
Nov 06, 2020 8.409 8.471 8.164 8.164 273,414 -0.19(-2.31%)
Nov 05, 2020 8.409 8.542 8.348 8.357 208,553 -0.02(-0.21%)
Nov 04, 2020 8.760 8.760 8.322 8.374 212,361 -0.39(-4.40%)
Nov 03, 2020 8.733 8.777 8.584 8.760 243,226 +0.18(+2.15%)
Nov 02, 2020 8.444 8.584 8.365 8.576 285,988 +0.25(+2.94%)
Oct 30, 2020 8.339 8.453 8.138 8.330 356,409 -0.04(-0.52%)
Oct 29, 2020 8.129 8.479 7.980 8.374 302,024 +0.25(+3.02%)
Oct 28, 2020 8.339 8.370 7.971 8.129 463,905 -0.28(-3.33%)
Oct 27, 2020 8.760 8.838 8.409 8.409 247,127 -0.18(-2.04%)
Oct 26, 2020 8.672 8.672 8.409 8.584 279,618 -0.21(-2.39%)
Oct 23, 2020 8.628 8.887 8.523 8.795 267,706 +0.23(+2.66%)
Oct 22, 2020 8.453 8.602 8.427 8.567 320,628 +0.06(+0.72%)
Oct 21, 2020 8.532 8.576 8.392 8.506 254,672 -0.04(-0.41%)
Oct 20, 2020 8.418 8.654 8.392 8.541 427,009 +0.19(+2.31%)
Oct 19, 2020 8.374 8.497 8.260 8.348 338,284 -0.03(-0.31%)
Oct 16, 2020 8.514 8.567 8.208 8.374 265,195 -0.11(-1.34%)
Oct 15, 2020 8.208 8.549 8.138 8.488 249,373 +0.18(+2.22%)
Oct 14, 2020 8.400 8.527 8.287 8.304 330,245 -0.06(-0.73%)
Oct 13, 2020 8.672 8.681 8.348 8.365 418,635 -0.33(-3.83%)
Oct 12, 2020 8.716 8.795 8.427 8.698 663,404 +0.20(+2.37%)
Oct 09, 2020 8.725 8.725 8.409 8.497 303,096 -0.03(-0.31%)
Oct 08, 2020 8.427 8.663 8.427 8.523 234,841 +0.18(+2.10%)
Oct 07, 2020 8.435 8.523 8.295 8.348 435,697 -0.06(-0.73%)
Oct 06, 2020 8.418 8.576 8.287 8.409 432,306 +0.04(+0.42%)
Oct 05, 2020 8.471 8.532 8.190 8.374 400,867 +0.04(+0.42%)
Oct 02, 2020 8.033 8.392 8.033 8.339 326,043 +0.10(+1.17%)
Oct 01, 2020 8.006 8.252 7.997 8.243 396,724 +0.31(+3.86%)
Sep 30, 2020 7.953 8.152 7.867 7.936 430,005 +0.09(+1.21%)
Sep 29, 2020 7.953 7.971 7.669 7.841 410,131 -0.11(-1.41%)
Sep 28, 2020 7.859 8.091 7.841 7.953 466,204 +0.29(+3.83%)
Sep 25, 2020 7.470 7.768 7.419 7.660 410,373 +0.25(+3.38%)
Sep 24, 2020 7.255 7.591 7.212 7.410 795,149 +0.32(+4.50%)
Sep 23, 2020 7.453 7.617 7.091 7.091 583,979 -0.35(-4.64%)
Sep 22, 2020 7.557 7.884 7.427 7.436 665,211 -0.03(-0.35%)
Sep 21, 2020 7.781 7.850 7.255 7.462 1,305,480 -0.41(-5.26%)
Sep 18, 2020 8.255 8.255 7.859 7.876 3,158,487 -0.37(-4.50%)
Sep 17, 2020 8.204 8.294 8.117 8.247 786,279 -0.02(-0.21%)
Sep 16, 2020 8.186 8.411 8.100 8.264 659,262 +0.10(+1.27%)
Sep 15, 2020 8.100 8.402 8.100 8.160 611,540 -0.05(-0.63%)
Sep 14, 2020 8.100 8.234 8.022 8.212 398,955 +0.20(+2.48%)
Sep 11, 2020 8.238 8.247 7.971 8.014 525,023 -0.17(-2.11%)
Sep 10, 2020 8.540 8.549 8.152 8.186 621,617 -0.41(-4.72%)
Sep 09, 2020 8.738 9.170 8.575 8.592 586,887 -0.08(-0.90%)
Sep 08, 2020 8.531 8.807 8.411 8.669 711,068 +0.22(+2.66%)
Sep 04, 2020 8.600 8.790 8.255 8.445 486,768 -0.07(-0.81%)
Sep 03, 2020 8.264 8.592 8.109 8.514 465,035 +0.29(+3.57%)
Sep 02, 2020 8.109 8.255 8.014 8.221 271,705 +0.11(+1.38%)
Sep 01, 2020 8.022 8.307 7.919 8.109 342,841 +0.09(+1.08%)
Aug 31, 2020 8.212 8.281 8.022 8.022 291,208 -0.21(-2.52%)
Aug 28, 2020 8.247 8.290 8.091 8.229 299,317 +0.05(+0.63%)
Aug 27, 2020 8.221 8.454 8.126 8.178 298,524 -0.01(-0.11%)
Aug 26, 2020 8.350 8.350 7.997 8.186 483,494 -0.24(-2.87%)
Aug 25, 2020 8.566 8.704 8.333 8.428 151,560 -0.09(-1.01%)
Aug 24, 2020 8.333 8.531 8.074 8.514 295,479 +0.30(+3.68%)
Aug 21, 2020 8.428 8.471 8.080 8.212 305,345 -0.26(-3.06%)
Aug 20, 2020 8.307 8.704 8.307 8.471 200,430 +0.08(+0.93%)
Aug 19, 2020 8.730 8.730 8.350 8.393 283,431 -0.31(-3.57%)
Aug 18, 2020 8.954 8.954 8.566 8.704 186,505 -0.24(-2.70%)
Aug 17, 2020 9.058 9.071 8.807 8.945 272,342 -0.10(-1.14%)
Aug 14, 2020 9.058 9.170 8.928 9.049 215,156 +0.03(+0.29%)
Aug 13, 2020 9.144 9.221 8.989 9.023 448,680 -0.12(-1.32%)
Aug 12, 2020 9.109 9.256 8.963 9.144 244,616 +0.22(+2.42%)
Aug 11, 2020 9.058 9.273 8.876 8.928 280,535 +0.05(+0.58%)
Aug 10, 2020 8.807 9.178 8.782 8.876 316,011 +0.17(+1.98%)
Aug 07, 2020 8.316 8.721 8.298 8.704 156,614 +0.32(+3.81%)
Aug 06, 2020 8.298 8.523 8.273 8.385 163,644 +0.09(+1.04%)
Aug 05, 2020 8.557 8.605 8.204 8.298 138,828 -0.15(-1.74%)
Aug 04, 2020 8.186 8.540 8.152 8.445 174,000 +0.25(+3.05%)
Aug 03, 2020 8.411 8.411 8.066 8.195 258,290 -0.27(-3.16%)
Jul 31, 2020 8.531 8.583 8.165 8.462 279,031 -0.16(-1.80%)
Jul 30, 2020 8.566 8.687 8.437 8.618 178,608 -0.16(-1.87%)
Jul 29, 2020 8.773 8.868 8.609 8.782 210,913 +0.08(+0.89%)
Jul 28, 2020 8.411 8.747 8.339 8.704 204,771 +0.23(+2.75%)
Jul 27, 2020 8.402 8.480 8.117 8.471 267,226 +0.05(+0.61%)
Jul 24, 2020 8.626 8.713 8.419 8.419 214,344 -0.21(-2.40%)
Jul 23, 2020 8.756 8.773 8.411 8.626 225,867 -0.16(-1.77%)
Jul 22, 2020 8.583 8.894 8.583 8.782 169,704 +0.09(+0.99%)
Jul 21, 2020 8.531 8.989 8.531 8.695 230,943 +0.16(+1.92%)
Jul 20, 2020 8.859 8.881 8.488 8.531 353,666 -0.37(-4.17%)
Jul 17, 2020 8.833 9.075 8.730 8.902 318,793 +0.04(+0.49%)
Jul 16, 2020 8.928 8.989 8.825 8.859 259,255 -0.36(-3.93%)
Jul 15, 2020 9.109 9.463 9.066 9.221 311,390 +0.40(+4.50%)
Jul 14, 2020 9.221 9.239 8.635 8.825 472,024 -0.40(-4.30%)
Jul 13, 2020 9.118 9.411 8.937 9.221 383,338 +0.35(+3.89%)
Jul 10, 2020 9.066 9.351 8.851 8.876 1,136,526 -0.33(-3.56%)
Jul 09, 2020 9.567 9.567 9.066 9.204 259,209 -0.43(-4.48%)
Jul 08, 2020 9.696 9.808 9.480 9.636 235,265 -0.09(-0.98%)
Jul 07, 2020 10.05 10.07 9.670 9.730 246,958 -0.50(-4.89%)
Jul 06, 2020 10.33 10.34 10.05 10.23 265,724 +0.17(+1.72%)
Jul 02, 2020 10.43 10.45 10.03 10.06 156,614 -0.04(-0.43%)
Jul 01, 2020 10.12 10.44 10.05 10.10 140,900 -0.09(-0.85%)
Jun 30, 2020 10.23 10.45 9.922 10.19 218,212 -0.04(-0.42%)
Jun 29, 2020 10.08 10.44 9.930 10.23 199,335 +0.31(+3.11%)
Jun 26, 2020 9.759 10.01 9.686 9.922 357,532 -0.06(-0.60%)
Jun 25, 2020 9.656 10.12 9.562 9.982 231,338 +0.18(+1.84%)
Jun 24, 2020 10.38 10.41 9.536 9.802 299,830 -0.76(-7.22%)
Jun 23, 2020 11.14 11.19 10.39 10.56 365,885 -0.41(-3.75%)
Jun 22, 2020 10.42 11.04 10.03 10.98 1,132,238 +0.69(+6.76%)
Jun 19, 2020 10.88 10.88 10.27 10.28 516,124 -0.47(-4.39%)
Jun 18, 2020 10.51 10.81 10.50 10.75 159,567 +0.07(+0.64%)
Jun 17, 2020 11.26 11.28 10.69 10.69 189,766 -0.57(-5.03%)
Jun 16, 2020 11.70 11.80 11.08 11.25 200,968 +0.10(+0.92%)
Jun 15, 2020 10.43 11.33 10.29 11.15 239,738 +0.00(+0.00%)
Jun 12, 2020 10.69 11.18 10.64 11.15 212,700 +0.97(+9.52%)
Jun 11, 2020 10.72 11.03 10.10 10.18 307,294 -1.37(-11.88%)
Jun 10, 2020 12.39 12.40 11.42 11.55 322,722 -0.95(-7.61%)
Jun 09, 2020 13.72 13.85 12.03 12.50 775,616 -2.13(-14.54%)
Jun 08, 2020 14.57 15.02 14.28 14.63 226,197 +0.61(+4.34%)
Jun 05, 2020 14.10 14.62 14.00 14.02 263,426 +0.73(+5.48%)
Jun 04, 2020 12.89 13.52 12.58 13.29 216,165 +0.27(+2.11%)
Jun 03, 2020 12.31 13.04 12.31 13.02 211,125 +1.06(+8.89%)
Jun 02, 2020 11.60 12.17 11.53 11.95 198,321 +0.56(+4.89%)
Jun 01, 2020 11.05 11.65 11.05 11.40 323,311 +0.45(+4.15%)
May 29, 2020 11.04 11.21 10.68 10.94 309,138 -0.33(-2.89%)
May 28, 2020 11.85 11.85 11.19 11.27 285,230 -0.37(-3.17%)
May 27, 2020 11.75 11.76 11.17 11.64 350,505 +0.34(+3.04%)
May 26, 2020 11.43 11.75 11.17 11.29 318,308 +0.45(+4.19%)
May 22, 2020 10.93 10.93 10.59 10.84 233,573 +0.00(+0.00%)
May 21, 2020 10.71 11.13 10.71 10.84 162,748 +0.10(+0.96%)
May 20, 2020 11.03 11.05 10.62 10.74 249,367 -0.05(-0.48%)
May 19, 2020 10.88 10.96 10.58 10.79 237,880 -0.31(-2.78%)
May 18, 2020 10.38 11.19 10.38 11.10 392,452 +1.20(+12.13%)
May 15, 2020 9.896 9.999 9.407 9.896 1,463,829 -0.01(-0.09%)
May 14, 2020 9.141 10.10 8.798 9.905 356,767 +0.49(+5.19%)
May 13, 2020 10.25 10.29 9.261 9.416 311,896 -0.95(-9.18%)
May 12, 2020 11.42 11.42 10.35 10.37 304,464 -0.81(-7.21%)
May 11, 2020 11.51 11.54 10.80 11.17 289,177 -0.62(-5.24%)
May 08, 2020 11.36 11.80 11.09 11.79 204,420 +0.75(+6.75%)
May 07, 2020 11.12 11.24 10.82 11.05 181,331 +0.29(+2.71%)
May 06, 2020 11.35 11.47 10.71 10.75 163,713 -0.62(-5.43%)
May 05, 2020 11.95 12.13 11.32 11.37 210,157 -0.20(-1.70%)
May 04, 2020 11.45 11.62 11.15 11.57 168,112 -0.21(-1.82%)
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.