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 9.493 9.519 9.296 9.519 2,508 +0.14(+1.49%)
Aug 30, 2010 9.296 9.440 9.249 9.379 126,064 +0.02(+0.17%)
Aug 27, 2010 9.363 9.379 9.218 9.363 139,455 +0.08(+0.89%)
Aug 26, 2010 9.571 9.597 9.223 9.280 141,173 -0.23(-2.40%)
Aug 25, 2010 9.223 9.534 9.192 9.508 862 +0.25(+2.69%)
Aug 24, 2010 9.084 9.322 9.011 9.260 3,506 +0.08(+0.85%)
Aug 23, 2010 9.275 9.286 9.037 9.182 153,223 -0.01(-0.11%)
Aug 20, 2010 9.109 9.223 9.001 9.192 158,503 +0.02(+0.23%)
Aug 19, 2010 9.431 9.431 9.120 9.172 3,014 -0.26(-2.75%)
Aug 18, 2010 9.006 9.462 8.850 9.431 14,749 +0.44(+4.90%)
Aug 17, 2010 8.907 9.037 8.767 8.990 2,080 +0.17(+1.88%)
Aug 16, 2010 8.721 8.840 8.659 8.824 98,571 +0.04(+0.41%)
Aug 13, 2010 8.788 8.850 8.690 8.788 179,953 -0.12(-1.34%)
Aug 12, 2010 8.913 8.949 8.773 8.907 141,300 -0.11(-1.26%)
Aug 11, 2010 9.161 9.182 8.944 9.021 170,709 -0.31(-3.33%)
Aug 10, 2010 9.358 9.415 9.135 9.332 83,999 -0.11(-1.15%)
Aug 09, 2010 9.358 9.472 9.172 9.441 88,775 +0.12(+1.28%)
Aug 06, 2010 9.322 9.348 8.975 9.322 84,676 -0.01(-0.11%)
Aug 05, 2010 9.420 9.607 9.327 9.332 118,964 -0.15(-1.53%)
Aug 04, 2010 9.384 9.488 9.337 9.477 59,895 +0.11(+1.22%)
Aug 03, 2010 9.363 9.493 9.291 9.363 69,760 -0.07(-0.71%)
Aug 02, 2010 9.353 9.457 9.187 9.431 94,304 +0.19(+2.08%)
Jul 30, 2010 9.239 9.332 9.058 9.239 89,943 -0.01(-0.11%)
Jul 29, 2010 9.291 9.358 9.063 9.249 88,870 +0.06(+0.68%)
Jul 28, 2010 9.187 9.312 9.068 9.187 1,399 -0.05(-0.56%)
Jul 27, 2010 9.192 9.343 9.125 9.239 223,124 +0.11(+1.19%)
Jul 26, 2010 8.995 9.177 8.954 9.130 156,069 +0.21(+2.32%)
Jul 23, 2010 8.726 8.959 8.726 8.923 160,574 +0.15(+1.65%)
Jul 22, 2010 8.612 8.876 8.508 8.778 159,298 +0.25(+2.98%)
Jul 21, 2010 8.736 8.804 8.368 8.524 186,868 -0.15(-1.73%)
Jul 20, 2010 8.379 8.690 8.374 8.674 186,293 +0.18(+2.14%)
Jul 19, 2010 8.488 8.545 8.280 8.493 120,430 +0.01(+0.06%)
Jul 16, 2010 8.488 8.767 8.394 8.488 175,956 -0.32(-3.65%)
Jul 15, 2010 8.918 8.918 8.690 8.809 100,061 -0.11(-1.28%)
Jul 14, 2010 9.021 9.115 8.861 8.923 584 -0.10(-1.15%)
Jul 13, 2010 9.027 9.068 8.752 9.027 3,421 +0.28(+3.20%)
Jul 12, 2010 8.690 8.856 8.659 8.747 156,355 -0.01(-0.12%)
Jul 09, 2010 8.757 8.767 8.607 8.757 109,924 +0.06(+0.72%)
Jul 08, 2010 8.695 8.809 8.539 8.695 211,923 +0.13(+1.51%)
Jul 07, 2010 8.317 8.576 8.275 8.565 147,499 +0.30(+3.64%)
Jul 06, 2010 8.265 8.705 8.213 8.265 2,034 -0.32(-3.68%)
Jul 02, 2010 8.581 8.669 8.446 8.581 311,925 +0.13(+1.60%)
Jul 01, 2010 8.368 8.529 8.213 8.446 260,697 +0.09(+1.05%)
Jun 30, 2010 8.358 8.638 8.296 8.358 2,746 -0.11(-1.33%)
Jun 29, 2010 8.563 8.639 8.425 8.471 236,144 -0.05(-0.54%)
Jun 25, 2010 8.517 8.706 8.384 8.517 218,590 +0.05(+0.60%)
Jun 24, 2010 8.466 8.619 8.333 8.466 209 -0.15(-1.72%)
Jun 23, 2010 8.583 8.690 8.466 8.614 132,636 +0.05(+0.54%)
Jun 22, 2010 8.568 8.884 8.558 8.568 1,024 -0.22(-2.50%)
Jun 21, 2010 8.884 9.109 8.731 8.787 208,471 +0.02(+0.23%)
Jun 18, 2010 8.767 8.915 8.706 8.767 300,737 -0.09(-1.04%)
Jun 17, 2010 8.859 8.987 8.762 8.859 197 +0.00(+0.00%)
Jun 16, 2010 8.981 9.064 8.854 8.859 185,461 -0.18(-1.98%)
Jun 15, 2010 9.038 9.068 8.808 9.038 1,780 +0.15(+1.72%)
Jun 14, 2010 8.930 8.966 8.792 8.884 133,263 +0.05(+0.58%)
Jun 11, 2010 8.420 8.849 8.420 8.833 172,045 +0.32(+3.72%)
Jun 10, 2010 8.517 8.537 8.216 8.517 1,654 +0.31(+3.73%)
Jun 09, 2010 8.323 8.369 8.108 8.210 225,666 +0.01(+0.12%)
Jun 08, 2010 8.037 8.236 7.772 8.200 187,423 +0.17(+2.16%)
Jun 07, 2010 8.195 8.195 7.945 8.027 199,562 -0.15(-1.87%)
Jun 04, 2010 8.180 8.476 8.124 8.180 197,846 -0.44(-5.15%)
Jun 03, 2010 8.624 8.736 8.558 8.624 197 -0.03(-0.30%)
Jun 02, 2010 8.650 8.655 8.353 8.650 186,211 +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.