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 (%)
May 24, 2011 9.956 9.999 9.811 9.940 100,830 -0.02(-0.16%)
May 23, 2011 9.983 10.00 9.875 9.956 95,439 -0.15(-1.49%)
May 20, 2011 10.12 10.18 10.04 10.11 131,685 -0.06(-0.58%)
May 19, 2011 10.12 10.27 10.06 10.17 137,649 +0.09(+0.91%)
May 18, 2011 9.908 10.08 9.891 10.07 106,079 +0.18(+1.79%)
May 17, 2011 9.891 9.988 9.848 9.897 105,250 -0.07(-0.70%)
May 16, 2011 9.977 9.999 9.924 9.967 222,200 -0.05(-0.54%)
May 13, 2011 10.20 10.25 9.951 10.02 82,659 -0.19(-1.90%)
May 12, 2011 10.12 10.22 10.08 10.21 114,288 +0.08(+0.80%)
May 11, 2011 10.24 10.28 10.04 10.13 210,155 -0.10(-1.00%)
May 10, 2011 10.13 10.24 9.714 10.24 134,410 +0.15(+1.49%)
May 09, 2011 10.12 10.12 9.972 10.08 68,674 -0.06(-0.58%)
May 06, 2011 10.08 10.23 10.04 10.14 120,328 +0.11(+1.07%)
May 05, 2011 10.14 10.16 9.951 10.04 181,899 -0.19(-1.84%)
May 04, 2011 10.34 10.34 10.10 10.22 143,823 -0.15(-1.40%)
May 03, 2011 10.52 10.52 10.24 10.37 185,839 -0.15(-1.38%)
May 02, 2011 10.43 10.53 10.41 10.52 193,873 -0.06(-0.61%)
Apr 29, 2011 10.74 10.75 10.57 10.58 150,510 -0.12(-1.16%)
Apr 28, 2011 10.71 10.79 10.67 10.70 162,629 +0.01(+0.05%)
Apr 27, 2011 10.72 10.75 10.65 10.70 112,648 +0.02(+0.15%)
Apr 26, 2011 10.70 10.83 10.66 10.68 223,208 +0.02(+0.20%)
Apr 25, 2011 10.79 10.80 10.57 10.66 139,340 -0.12(-1.10%)
Apr 21, 2011 10.73 10.80 10.53 10.78 93,127 +0.09(+0.86%)
Apr 20, 2011 10.63 10.69 10.54 10.69 94,334 +0.11(+1.07%)
Apr 19, 2011 10.57 10.62 10.50 10.57 93,292 +0.01(+0.10%)
Apr 18, 2011 10.47 10.57 10.38 10.56 127,765 +0.00(+0.00%)
Apr 15, 2011 10.39 10.58 10.29 10.56 230,175 +0.17(+1.60%)
Apr 14, 2011 10.16 10.40 10.08 10.40 137,565 +0.17(+1.63%)
Apr 13, 2011 10.26 10.39 10.19 10.23 215,522 +0.02(+0.16%)
Apr 12, 2011 10.18 10.38 10.18 10.21 150,540 +0.01(+0.05%)
Apr 11, 2011 10.16 10.26 10.13 10.21 100,928 +0.04(+0.37%)
Apr 08, 2011 10.31 10.31 10.07 10.17 75,152 -0.08(-0.79%)
Apr 07, 2011 10.42 10.42 10.20 10.25 148,931 -0.17(-1.65%)
Apr 06, 2011 10.42 10.48 10.38 10.42 251,465 +0.06(+0.57%)
Apr 05, 2011 10.21 10.58 10.21 10.36 272,225 +0.16(+1.53%)
Apr 04, 2011 10.18 10.27 10.05 10.21 262,991 +0.06(+0.58%)
Apr 01, 2011 10.23 10.41 10.11 10.15 160,977 -0.08(-0.74%)
Mar 31, 2011 10.08 10.22 10.08 10.22 138,754 +0.15(+1.44%)
Mar 30, 2011 10.01 10.14 9.967 10.08 117,752 +0.11(+1.11%)
Mar 29, 2011 10.02 10.09 9.953 9.969 158,852 -0.06(-0.63%)
Mar 28, 2011 9.853 10.04 9.853 10.03 152,061 +0.17(+1.72%)
Mar 25, 2011 9.784 9.996 9.715 9.863 140,059 +0.12(+1.25%)
Mar 24, 2011 9.805 9.853 9.672 9.741 179,426 +0.00(+0.00%)
Mar 23, 2011 9.672 9.837 9.672 9.741 258,607 +0.06(+0.66%)
Mar 22, 2011 9.741 9.863 9.614 9.678 251,372 -0.03(-0.27%)
Mar 21, 2011 9.731 9.768 9.683 9.704 161,583 +0.07(+0.77%)
Mar 18, 2011 9.693 9.736 9.571 9.630 220,872 +0.02(+0.17%)
Mar 17, 2011 9.831 9.831 9.540 9.614 283,471 -0.12(-1.20%)
Mar 16, 2011 9.911 9.927 9.662 9.731 182,702 -0.22(-2.24%)
Mar 15, 2011 9.874 10.04 9.869 9.953 145,736 -0.03(-0.27%)
Mar 14, 2011 9.932 9.991 9.816 9.980 91,875 -0.04(-0.37%)
Mar 11, 2011 9.932 10.08 9.874 10.02 247,105 +0.08(+0.85%)
Mar 10, 2011 9.964 10.08 9.853 9.932 163,119 -0.11(-1.06%)
Mar 09, 2011 10.10 10.18 9.969 10.04 148,582 -0.05(-0.53%)
Mar 08, 2011 9.959 10.20 9.959 10.09 118,467 +0.12(+1.17%)
Mar 07, 2011 10.11 10.12 9.853 9.975 117,992 -0.11(-1.05%)
Mar 04, 2011 10.12 10.13 9.932 10.08 118,122 -0.02(-0.21%)
Mar 03, 2011 10.11 10.21 10.09 10.10 159,783 +0.06(+0.58%)
Mar 02, 2011 10.08 10.13 9.928 10.04 120,729 -0.05(-0.47%)
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.