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 (%)
Sep 30, 2009 7.763 7.768 7.340 7.340 185,058 -0.46(-5.87%)
Sep 29, 2009 7.994 7.994 7.778 7.798 138,419 -0.21(-2.64%)
Sep 28, 2009 7.753 8.070 7.753 8.009 98,868 +0.26(+3.38%)
Sep 25, 2009 7.748 7.853 7.677 7.748 80,929 +0.00(+0.00%)
Sep 24, 2009 7.677 7.788 7.597 7.748 119,548 +0.08(+1.05%)
Sep 23, 2009 7.853 8.060 7.662 7.667 213,411 -0.21(-2.62%)
Sep 22, 2009 8.014 8.055 7.722 7.873 155,360 -0.05(-0.63%)
Sep 21, 2009 7.954 8.095 7.904 7.924 185,530 -0.14(-1.69%)
Sep 18, 2009 7.717 8.070 7.617 8.060 347,167 +0.40(+5.19%)
Sep 17, 2009 7.959 8.065 7.647 7.662 143,591 -0.27(-3.42%)
Sep 16, 2009 8.065 8.095 7.863 7.934 64,773 -0.12(-1.50%)
Sep 15, 2009 7.909 8.080 7.909 8.055 95,630 +0.11(+1.39%)
Sep 14, 2009 7.843 7.964 7.838 7.944 75,906 +0.02(+0.19%)
Sep 11, 2009 8.080 8.080 7.768 7.929 106,433 -0.21(-2.54%)
Sep 10, 2009 7.506 8.160 7.481 8.135 188,710 +0.63(+8.38%)
Sep 09, 2009 7.602 7.813 7.471 7.506 254,869 -0.12(-1.52%)
Sep 08, 2009 7.637 7.642 7.380 7.622 94,962 +0.06(+0.73%)
Sep 04, 2009 7.501 7.597 7.370 7.567 79,466 +0.03(+0.40%)
Sep 03, 2009 7.385 7.546 7.240 7.536 91,390 +0.16(+2.11%)
Sep 02, 2009 7.637 7.717 7.325 7.380 103,044 -0.26(-3.42%)
Sep 01, 2009 7.783 7.783 7.461 7.642 100,446 -0.14(-1.81%)
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%)
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.