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, 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%)
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.