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 (%)
Jul 31, 2009 7.629 7.845 7.629 7.724 111,684 +0.05(+0.59%)
Jul 30, 2009 7.624 7.775 7.584 7.679 130,211 +0.14(+1.80%)
Jul 29, 2009 7.544 7.594 7.458 7.544 65,533 -0.08(-0.99%)
Jul 28, 2009 7.544 7.629 7.514 7.619 65,762 -0.01(-0.07%)
Jul 27, 2009 7.499 7.629 7.499 7.624 79,601 +0.04(+0.46%)
Jul 24, 2009 7.499 7.589 7.458 7.589 1,293 +0.00(+0.00%)
Jul 23, 2009 7.494 7.619 7.473 7.589 228,159 +0.07(+0.93%)
Jul 22, 2009 7.499 7.584 7.458 7.519 83,233 -0.05(-0.60%)
Jul 21, 2009 7.604 7.604 7.408 7.564 127,601 -0.01(-0.07%)
Jul 20, 2009 7.579 7.599 7.478 7.569 141,092 +0.06(+0.80%)
Jul 17, 2009 7.589 7.589 7.468 7.509 228,207 -0.05(-0.60%)
Jul 16, 2009 7.569 7.584 7.473 7.554 204,248 -0.07(-0.92%)
Jul 15, 2009 7.579 7.664 7.453 7.624 313,754 +0.16(+2.15%)
Jul 14, 2009 7.197 7.509 7.107 7.463 171,410 +0.28(+3.91%)
Jul 13, 2009 7.077 7.197 7.062 7.182 158,077 +0.08(+1.06%)
Jul 10, 2009 6.911 7.132 6.841 7.107 153,678 +0.17(+2.39%)
Jul 09, 2009 7.167 7.228 6.926 6.941 104,167 -0.16(-2.26%)
Jul 08, 2009 7.207 7.283 6.977 7.102 124,830 -0.04(-0.49%)
Jul 07, 2009 7.378 7.378 7.087 7.137 193,358 -0.23(-3.07%)
Jul 06, 2009 6.982 7.388 6.911 7.363 308,986 +0.39(+5.54%)
Jul 02, 2009 7.228 7.228 6.977 6.977 272,962 -0.36(-4.92%)
Jul 01, 2009 7.152 7.403 7.142 7.338 436,562 +0.27(+3.84%)
Jun 30, 2009 7.142 7.303 7.027 7.067 358,538 -0.14(-1.88%)
Jun 29, 2009 7.408 7.418 7.107 7.202 118,353 -0.20(-2.65%)
Jun 26, 2009 7.207 7.418 7.097 7.398 316,103 +0.17(+2.29%)
Jun 25, 2009 7.027 7.233 7.027 7.233 249,860 +0.13(+1.84%)
Jun 24, 2009 7.097 7.373 7.032 7.102 166,313 +0.07(+0.93%)
Jun 23, 2009 7.102 7.253 7.017 7.037 152,317 -0.02(-0.28%)
Jun 22, 2009 7.197 7.263 7.027 7.057 211,200 -0.22(-3.03%)
Jun 19, 2009 7.248 7.363 7.228 7.278 329,151 +0.11(+1.47%)
Jun 18, 2009 7.107 7.263 6.992 7.172 124,999 +0.08(+1.06%)
Jun 17, 2009 6.972 7.278 6.906 7.097 225,111 +0.13(+1.80%)
Jun 16, 2009 7.177 7.177 6.901 6.972 153,494 -0.14(-1.98%)
Jun 15, 2009 7.223 7.253 6.896 7.112 233,411 -0.16(-2.14%)
Jun 12, 2009 7.112 7.278 7.042 7.268 78,432 +0.08(+1.05%)
Jun 11, 2009 7.393 7.428 7.077 7.192 96,477 -0.16(-2.12%)
Jun 10, 2009 7.549 7.549 7.087 7.348 172,053 -0.16(-2.07%)
Jun 09, 2009 7.664 7.729 7.448 7.504 125,422 -0.10(-1.25%)
Jun 08, 2009 7.599 7.729 7.393 7.599 300,221 +0.16(+2.09%)
Jun 05, 2009 7.383 7.679 7.248 7.443 202,662 +0.21(+2.84%)
Jun 04, 2009 7.092 7.283 7.032 7.238 119,489 +0.18(+2.49%)
Jun 03, 2009 7.012 7.152 6.916 7.062 143,622 -0.09(-1.19%)
Jun 02, 2009 6.997 7.197 6.776 7.147 311,638 +0.22(+3.19%)
Jun 01, 2009 6.751 7.142 6.640 6.926 229,032 +0.29(+4.31%)
May 29, 2009 6.389 6.640 6.289 6.640 306,133 +0.26(+4.01%)
May 28, 2009 6.289 6.414 6.153 6.384 186,954 +0.13(+2.09%)
May 27, 2009 6.685 6.685 6.198 6.254 126,416 -0.45(-6.67%)
May 26, 2009 6.319 6.841 6.299 6.701 234,369 +0.30(+4.71%)
May 22, 2009 6.600 6.690 6.319 6.399 323,741 -0.18(-2.67%)
May 21, 2009 6.650 6.776 6.409 6.575 217,651 -0.17(-2.53%)
May 20, 2009 6.962 7.263 6.711 6.746 221,496 -0.14(-1.97%)
May 19, 2009 7.112 7.141 6.846 6.881 149,982 -0.24(-3.38%)
May 18, 2009 6.861 7.127 6.861 7.122 162,753 +0.37(+5.42%)
May 15, 2009 6.967 7.007 6.680 6.756 130,285 -0.21(-3.03%)
May 14, 2009 7.062 7.137 6.831 6.967 168,132 -0.04(-0.50%)
May 13, 2009 7.268 7.433 6.941 7.002 376,978 -0.44(-5.87%)
May 12, 2009 7.549 7.654 7.293 7.438 231,526 -0.04(-0.47%)
May 11, 2009 7.624 7.684 7.423 7.473 288,397 -0.31(-3.94%)
May 08, 2009 7.403 7.925 7.338 7.780 240,398 +0.54(+7.42%)
May 07, 2009 7.453 7.594 7.162 7.243 416,879 -0.21(-2.83%)
May 06, 2009 7.674 7.679 7.238 7.453 405,511 -0.09(-1.20%)
May 05, 2009 8.111 8.121 7.388 7.544 559,994 -0.58(-7.16%)
May 04, 2009 7.805 8.151 7.634 8.126 429,798 +0.45(+5.89%)
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.