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 30, 2010 9.217 9.310 9.036 9.217 90,154 -0.01(-0.11%)
Jul 29, 2010 9.269 9.336 9.042 9.228 89,079 +0.06(+0.68%)
Jul 28, 2010 9.166 9.290 9.047 9.166 1,402 -0.05(-0.56%)
Jul 27, 2010 9.171 9.321 9.104 9.217 223,649 +0.11(+1.19%)
Jul 26, 2010 8.974 9.155 8.933 9.109 156,437 +0.21(+2.32%)
Jul 23, 2010 8.706 8.938 8.706 8.902 160,951 +0.14(+1.65%)
Jul 22, 2010 8.592 8.855 8.488 8.757 159,673 +0.25(+2.98%)
Jul 21, 2010 8.716 8.783 8.349 8.504 187,308 -0.15(-1.73%)
Jul 20, 2010 8.359 8.669 8.354 8.654 186,731 +0.18(+2.14%)
Jul 19, 2010 8.468 8.525 8.261 8.473 120,714 +0.01(+0.06%)
Jul 16, 2010 8.468 8.747 8.375 8.468 176,371 -0.32(-3.65%)
Jul 15, 2010 8.897 8.897 8.670 8.788 100,296 -0.11(-1.28%)
Jul 14, 2010 9.000 9.093 8.840 8.902 586 -0.10(-1.15%)
Jul 13, 2010 9.005 9.047 8.731 9.005 3,429 +0.28(+3.20%)
Jul 12, 2010 8.669 8.835 8.638 8.726 156,723 -0.01(-0.12%)
Jul 09, 2010 8.737 8.747 8.587 8.737 110,183 +0.06(+0.72%)
Jul 08, 2010 8.675 8.788 8.519 8.675 212,422 +0.13(+1.51%)
Jul 07, 2010 8.297 8.556 8.256 8.545 147,846 +0.30(+3.64%)
Jul 06, 2010 8.245 8.685 8.194 8.245 2,038 -0.32(-3.68%)
Jul 02, 2010 8.561 8.649 8.426 8.561 312,659 +0.13(+1.60%)
Jul 01, 2010 8.349 8.509 8.194 8.426 261,310 +0.09(+1.05%)
Jun 30, 2010 8.338 8.618 8.276 8.338 2,752 -0.11(-1.33%)
Jun 29, 2010 8.543 8.619 8.405 8.451 236,700 -0.05(-0.54%)
Jun 25, 2010 8.497 8.685 8.364 8.497 219,105 +0.05(+0.60%)
Jun 24, 2010 8.446 8.599 8.313 8.446 210 -0.15(-1.72%)
Jun 23, 2010 8.563 8.670 8.446 8.594 132,948 +0.05(+0.54%)
Jun 22, 2010 8.548 8.864 8.538 8.548 1,026 -0.22(-2.50%)
Jun 21, 2010 8.864 9.088 8.711 8.767 208,961 +0.02(+0.23%)
Jun 18, 2010 8.746 8.894 8.685 8.746 301,445 -0.09(-1.04%)
Jun 17, 2010 8.838 8.965 8.741 8.838 198 +0.00(+0.00%)
Jun 16, 2010 8.960 9.043 8.833 8.838 185,897 -0.18(-1.98%)
Jun 15, 2010 9.016 9.047 8.787 9.016 1,784 +0.15(+1.72%)
Jun 14, 2010 8.909 8.945 8.772 8.864 133,577 +0.05(+0.58%)
Jun 11, 2010 8.400 8.828 8.400 8.813 172,450 +0.32(+3.72%)
Jun 10, 2010 8.497 8.517 8.196 8.497 1,658 +0.31(+3.73%)
Jun 09, 2010 8.303 8.349 8.089 8.191 226,197 +0.01(+0.12%)
Jun 08, 2010 8.018 8.217 7.754 8.181 187,864 +0.17(+2.16%)
Jun 07, 2010 8.176 8.176 7.926 8.008 200,031 -0.15(-1.87%)
Jun 04, 2010 8.161 8.456 8.105 8.161 198,312 -0.44(-5.15%)
Jun 03, 2010 8.604 8.716 8.538 8.604 198 -0.03(-0.30%)
Jun 02, 2010 8.629 8.634 8.334 8.629 186,649 +0.19(+2.29%)
Jun 01, 2010 8.481 8.721 8.395 8.436 163,361 -0.09(-1.08%)
May 28, 2010 8.527 8.604 8.369 8.527 178,325 -0.08(-0.89%)
May 27, 2010 8.563 8.629 8.298 8.604 250,155 +0.19(+2.24%)
May 26, 2010 8.415 8.563 8.318 8.415 1,452 -0.06(-0.72%)
May 25, 2010 8.390 8.476 8.140 8.476 254,798 -0.14(-1.60%)
May 24, 2010 8.527 8.823 8.461 8.614 331,115 +0.05(+0.59%)
May 21, 2010 8.054 8.568 7.942 8.563 425,837 +0.43(+5.26%)
May 20, 2010 8.089 8.262 8.069 8.135 303,220 -0.42(-4.88%)
May 19, 2010 8.563 8.751 8.390 8.553 188,844 -0.01(-0.12%)
May 18, 2010 8.996 8.996 8.548 8.563 195,872 -0.34(-3.83%)
May 17, 2010 8.823 8.930 8.746 8.904 262,994 +0.11(+1.27%)
May 14, 2010 8.792 8.899 8.685 8.792 133,712 -0.13(-1.48%)
May 13, 2010 8.925 9.077 8.797 8.925 240,457 -0.05(-0.57%)
May 12, 2010 8.813 9.021 8.767 8.976 208,765 +0.18(+2.03%)
May 11, 2010 8.889 8.914 8.787 8.797 230,399 -0.05(-0.52%)
May 10, 2010 8.797 8.869 8.716 8.843 419,470 +0.50(+5.98%)
May 07, 2010 8.268 8.522 8.196 8.344 426,559 +0.06(+0.74%)
May 06, 2010 8.308 8.568 8.023 8.283 273,765 -0.09(-1.09%)
May 05, 2010 8.436 8.680 8.364 8.375 215,685 -0.18(-2.08%)
May 04, 2010 8.716 8.767 8.476 8.553 251,431 -0.25(-2.84%)
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.