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 (%)
Jan 30, 2009 7.360 7.657 7.360 7.441 0 +0.12(+1.65%)
Jan 29, 2009 7.567 7.677 7.240 7.320 201,248 -0.32(-4.21%)
Jan 28, 2009 7.607 7.843 7.456 7.642 158,497 +0.24(+3.26%)
Jan 27, 2009 7.411 7.647 7.401 7.401 125,745 +0.04(+0.48%)
Jan 26, 2009 7.546 7.813 7.285 7.365 123,066 -0.24(-3.17%)
Jan 23, 2009 6.842 7.682 6.746 7.607 396,301 +0.58(+8.31%)
Jan 22, 2009 7.033 7.240 6.777 7.023 171,170 -0.14(-1.90%)
Jan 21, 2009 6.701 7.234 6.701 7.159 360,948 +0.59(+9.04%)
Jan 20, 2009 7.411 7.446 6.565 6.565 345,593 -0.92(-12.30%)
Jan 16, 2009 7.607 7.753 7.416 7.486 345,031 -0.11(-1.39%)
Jan 15, 2009 7.043 7.612 6.872 7.592 383,739 +0.54(+7.71%)
Jan 14, 2009 6.696 7.124 6.696 7.048 278,242 +0.22(+3.17%)
Jan 13, 2009 6.902 7.063 6.626 6.832 315,066 -0.13(-1.81%)
Jan 12, 2009 7.079 7.416 6.882 6.958 284,849 -0.13(-1.85%)
Jan 09, 2009 7.733 7.788 7.048 7.089 214,325 -0.62(-8.03%)
Jan 08, 2009 7.728 7.848 7.526 7.707 564,133 -0.02(-0.20%)
Jan 07, 2009 7.597 7.964 7.597 7.722 340,495 -0.06(-0.71%)
Jan 06, 2009 7.556 7.836 7.426 7.778 292,029 +0.29(+3.90%)
Jan 05, 2009 7.853 7.853 7.335 7.486 189,966 -0.31(-4.00%)
Jan 02, 2009 7.949 8.185 7.728 7.798 0 -0.22(-2.70%)
Jan 01, 2009 8.024 8.246 7.748 8.014 0 +0.00(+0.00%)
Dec 31, 2008 8.024 8.246 7.748 8.014 260,653 +0.06(+0.70%)
Dec 30, 2008 7.471 8.034 7.471 7.959 203,143 +0.49(+6.53%)
Dec 29, 2008 7.813 7.838 7.320 7.471 103,086 -0.33(-4.26%)
Dec 26, 2008 7.491 7.883 7.401 7.803 97,552 +0.36(+4.87%)
Dec 24, 2008 7.506 7.637 7.325 7.441 78,780 -0.14(-1.86%)
Dec 23, 2008 7.501 7.954 7.355 7.582 334,724 +0.03(+0.33%)
Dec 22, 2008 7.587 7.793 7.084 7.556 311,494 -0.03(-0.33%)
Dec 19, 2008 7.672 8.241 7.546 7.582 452,867 +0.04(+0.53%)
Dec 18, 2008 7.733 8.110 7.541 7.541 296,726 -0.17(-2.22%)
Dec 17, 2008 8.175 8.175 7.632 7.712 264,145 -0.53(-6.47%)
Dec 16, 2008 7.567 8.382 7.426 8.246 345,973 +0.78(+10.52%)
Dec 15, 2008 7.889 8.145 7.295 7.461 114,600 -0.40(-5.12%)
Dec 12, 2008 7.511 8.019 7.340 7.863 0 +0.24(+3.17%)
Dec 11, 2008 8.492 8.537 7.511 7.622 266,767 -0.90(-10.57%)
Dec 10, 2008 8.044 8.537 8.044 8.522 160,494 +0.53(+6.61%)
Dec 09, 2008 7.813 8.442 7.672 7.994 318,803 -0.02(-0.25%)
Dec 08, 2008 8.256 8.452 7.914 8.014 560,613 +0.05(+0.57%)
Dec 05, 2008 8.039 8.296 7.572 7.969 490,157 +0.08(+1.02%)
Dec 04, 2008 7.883 8.200 7.612 7.889 256,492 +0.05(+0.64%)
Dec 03, 2008 7.416 8.130 7.335 7.838 246,731 -0.09(-1.08%)
Dec 02, 2008 7.788 7.994 7.461 7.924 357,078 +0.35(+4.65%)
Dec 01, 2008 7.622 7.843 7.295 7.572 449,321 -0.35(-4.38%)
Nov 28, 2008 7.587 7.919 7.441 7.919 95,821 +0.33(+4.38%)
Nov 26, 2008 7.315 7.803 7.240 7.587 226,530 +0.27(+3.71%)
Nov 25, 2008 7.229 7.411 6.711 7.315 271,040 +0.25(+3.49%)
Nov 24, 2008 6.802 7.406 6.565 7.068 355,707 +0.49(+7.50%)
Nov 21, 2008 6.716 6.948 6.092 6.575 492,337 +0.13(+1.95%)
Nov 20, 2008 6.616 7.144 6.339 6.450 243,193 -0.19(-2.88%)
Nov 19, 2008 7.406 7.406 6.636 6.641 156,509 -0.79(-10.63%)
Nov 18, 2008 7.033 7.431 6.792 7.431 262,464 +0.48(+6.87%)
Nov 17, 2008 7.219 7.543 6.923 6.953 334,832 -0.39(-5.34%)
Nov 14, 2008 8.256 8.296 7.320 7.345 0 -1.01(-12.05%)
Nov 13, 2008 7.627 8.457 7.089 8.351 258,589 +0.83(+10.96%)
Nov 12, 2008 7.602 7.833 7.516 7.526 164,223 -0.29(-3.67%)
Nov 11, 2008 7.722 8.125 7.662 7.813 175,718 -0.03(-0.32%)
Nov 10, 2008 8.251 8.251 7.748 7.838 118,578 -0.29(-3.59%)
Nov 07, 2008 7.949 8.205 7.818 8.130 134,593 +0.23(+2.86%)
Nov 06, 2008 7.808 8.140 7.692 7.904 244,179 +0.01(+0.13%)
Nov 05, 2008 8.633 8.774 7.843 7.894 206,208 -0.86(-9.78%)
Nov 04, 2008 8.517 8.975 8.326 8.749 373,117 +0.34(+4.07%)
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.