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 (%)
Aug 31, 2010 9.471 9.496 9.274 9.496 2,514 +0.14(+1.49%)
Aug 30, 2010 9.274 9.418 9.228 9.357 126,360 +0.02(+0.17%)
Aug 27, 2010 9.341 9.357 9.197 9.341 139,783 +0.08(+0.89%)
Aug 26, 2010 9.548 9.574 9.202 9.259 141,505 -0.23(-2.40%)
Aug 25, 2010 9.202 9.512 9.171 9.486 864 +0.25(+2.69%)
Aug 24, 2010 9.062 9.300 8.990 9.238 3,514 +0.08(+0.85%)
Aug 23, 2010 9.254 9.264 9.016 9.160 153,583 -0.01(-0.11%)
Aug 20, 2010 9.088 9.202 8.980 9.171 158,876 +0.02(+0.23%)
Aug 19, 2010 9.409 9.409 9.098 9.150 3,021 -0.26(-2.75%)
Aug 18, 2010 8.985 9.440 8.830 9.409 14,784 +0.44(+4.90%)
Aug 17, 2010 8.886 9.016 8.747 8.969 2,085 +0.17(+1.88%)
Aug 16, 2010 8.700 8.819 8.638 8.804 98,803 +0.04(+0.41%)
Aug 13, 2010 8.768 8.830 8.669 8.768 180,377 -0.12(-1.34%)
Aug 12, 2010 8.892 8.928 8.752 8.886 141,633 -0.11(-1.26%)
Aug 11, 2010 9.140 9.160 8.923 9.000 171,111 -0.31(-3.33%)
Aug 10, 2010 9.336 9.393 9.114 9.310 84,196 -0.11(-1.15%)
Aug 09, 2010 9.336 9.450 9.150 9.419 88,984 +0.12(+1.28%)
Aug 06, 2010 9.300 9.326 8.954 9.300 84,875 -0.01(-0.11%)
Aug 05, 2010 9.398 9.584 9.305 9.310 119,244 -0.14(-1.53%)
Aug 04, 2010 9.362 9.465 9.316 9.455 60,036 +0.11(+1.22%)
Aug 03, 2010 9.341 9.471 9.269 9.341 69,924 -0.07(-0.71%)
Aug 02, 2010 9.331 9.434 9.166 9.409 94,526 +0.19(+2.08%)
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%)
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.