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, 2009 7.853 7.924 7.587 7.783 125,004 -0.17(-2.15%)
Aug 28, 2009 8.115 8.130 7.833 7.954 62,211 -0.11(-1.37%)
Aug 27, 2009 7.944 8.085 7.758 8.065 89,537 +0.07(+0.82%)
Aug 26, 2009 7.949 8.065 7.872 7.999 92,461 +0.00(+0.00%)
Aug 25, 2009 8.050 8.075 7.904 7.999 70,177 +0.00(+0.00%)
Aug 24, 2009 8.044 8.075 7.804 7.999 129,771 -0.05(-0.63%)
Aug 21, 2009 8.065 8.100 7.863 8.050 157,095 +0.07(+0.88%)
Aug 20, 2009 7.763 8.120 7.758 7.979 87,170 +0.22(+2.85%)
Aug 19, 2009 7.546 7.768 7.546 7.758 54,759 +0.09(+1.18%)
Aug 18, 2009 7.602 7.768 7.471 7.667 56,571 +0.13(+1.74%)
Aug 17, 2009 7.501 7.587 7.401 7.536 66,800 -0.11(-1.45%)
Aug 14, 2009 7.949 7.949 7.416 7.647 142,710 -0.30(-3.74%)
Aug 13, 2009 8.024 8.055 7.848 7.944 88,301 -0.06(-0.69%)
Aug 12, 2009 7.924 8.180 7.894 7.999 135,976 +0.12(+1.53%)
Aug 11, 2009 7.974 7.974 7.632 7.878 86,985 -0.17(-2.06%)
Aug 10, 2009 8.019 8.150 7.969 8.044 132,108 +0.01(+0.06%)
Aug 07, 2009 8.175 8.210 8.029 8.039 127,741 +0.02(+0.19%)
Aug 06, 2009 8.060 8.095 7.964 8.024 154,428 -0.02(-0.25%)
Aug 05, 2009 8.175 8.175 7.924 8.044 101,567 -0.11(-1.36%)
Aug 04, 2009 7.612 8.170 7.561 8.155 131,709 +0.47(+6.16%)
Aug 03, 2009 7.853 7.959 7.637 7.682 81,358 -0.06(-0.78%)
Jul 31, 2009 7.647 7.863 7.647 7.743 111,422 +0.05(+0.59%)
Jul 30, 2009 7.642 7.793 7.602 7.697 129,906 +0.14(+1.80%)
Jul 29, 2009 7.561 7.612 7.476 7.561 65,379 -0.08(-0.99%)
Jul 28, 2009 7.561 7.647 7.531 7.637 65,608 -0.01(-0.07%)
Jul 27, 2009 7.516 7.647 7.516 7.642 79,414 +0.04(+0.46%)
Jul 24, 2009 7.516 7.607 7.476 7.607 1,290 +0.00(+0.00%)
Jul 23, 2009 7.511 7.637 7.491 7.607 227,623 +0.07(+0.93%)
Jul 22, 2009 7.516 7.602 7.476 7.536 83,038 -0.05(-0.60%)
Jul 21, 2009 7.622 7.622 7.426 7.582 127,302 -0.01(-0.07%)
Jul 20, 2009 7.597 7.617 7.496 7.587 140,761 +0.06(+0.80%)
Jul 17, 2009 7.607 7.607 7.486 7.526 227,671 -0.05(-0.60%)
Jul 16, 2009 7.587 7.602 7.491 7.572 203,769 -0.07(-0.92%)
Jul 15, 2009 7.597 7.682 7.471 7.642 313,017 +0.16(+2.15%)
Jul 14, 2009 7.214 7.526 7.124 7.481 171,007 +0.28(+3.91%)
Jul 13, 2009 7.094 7.214 7.079 7.199 157,706 +0.08(+1.06%)
Jul 10, 2009 6.928 7.149 6.857 7.124 153,317 +0.17(+2.39%)
Jul 09, 2009 7.184 7.245 6.943 6.958 103,922 -0.16(-2.26%)
Jul 08, 2009 7.224 7.300 6.993 7.119 124,537 -0.04(-0.49%)
Jul 07, 2009 7.395 7.395 7.104 7.154 192,904 -0.23(-3.07%)
Jul 06, 2009 6.998 7.406 6.928 7.380 308,260 +0.39(+5.54%)
Jul 02, 2009 7.245 7.245 6.993 6.993 272,321 -0.36(-4.92%)
Jul 01, 2009 7.169 7.421 7.159 7.355 435,537 +0.27(+3.84%)
Jun 30, 2009 7.159 7.320 7.043 7.084 357,696 -0.14(-1.88%)
Jun 29, 2009 7.426 7.436 7.124 7.219 118,075 -0.20(-2.65%)
Jun 26, 2009 7.224 7.436 7.114 7.416 315,360 +0.17(+2.29%)
Jun 25, 2009 7.043 7.250 7.043 7.250 249,273 +0.13(+1.84%)
Jun 24, 2009 7.114 7.390 7.048 7.119 165,923 +0.07(+0.93%)
Jun 23, 2009 7.119 7.270 7.033 7.053 151,959 -0.02(-0.28%)
Jun 22, 2009 7.214 7.280 7.043 7.074 210,704 -0.22(-3.03%)
Jun 19, 2009 7.265 7.380 7.245 7.295 328,378 +0.11(+1.47%)
Jun 18, 2009 7.124 7.280 7.009 7.189 124,706 +0.08(+1.06%)
Jun 17, 2009 6.988 7.295 6.923 7.114 224,582 +0.13(+1.80%)
Jun 16, 2009 7.194 7.194 6.918 6.988 153,134 -0.14(-1.98%)
Jun 15, 2009 7.240 7.270 6.913 7.129 232,863 -0.16(-2.14%)
Jun 12, 2009 7.129 7.295 7.058 7.285 78,247 +0.08(+1.05%)
Jun 11, 2009 7.411 7.446 7.094 7.209 96,250 -0.16(-2.12%)
Jun 10, 2009 7.567 7.567 7.104 7.365 171,649 -0.16(-2.07%)
Jun 09, 2009 7.682 7.748 7.466 7.521 125,127 -0.10(-1.25%)
Jun 08, 2009 7.617 7.748 7.411 7.617 299,516 +0.16(+2.09%)
Jun 05, 2009 7.401 7.697 7.265 7.461 202,186 +0.21(+2.84%)
Jun 04, 2009 7.109 7.300 7.048 7.255 119,208 +0.18(+2.49%)
Jun 03, 2009 7.028 7.169 6.933 7.079 143,285 -0.09(-1.19%)
Jun 02, 2009 7.013 7.214 6.792 7.164 310,906 +0.22(+3.19%)
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.