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 (%)
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%)
Jun 01, 2009 6.767 7.159 6.656 6.943 228,494 +0.29(+4.31%)
May 29, 2009 6.404 6.656 6.304 6.656 305,414 +0.26(+4.01%)
May 28, 2009 6.304 6.430 6.168 6.399 186,515 +0.13(+2.09%)
May 27, 2009 6.701 6.701 6.213 6.269 126,119 -0.45(-6.67%)
May 26, 2009 6.334 6.857 6.314 6.716 233,819 +0.30(+4.71%)
May 22, 2009 6.616 6.706 6.334 6.414 322,981 -0.18(-2.67%)
May 21, 2009 6.666 6.792 6.425 6.591 217,140 -0.17(-2.53%)
May 20, 2009 6.978 7.280 6.726 6.762 220,976 -0.14(-1.97%)
May 19, 2009 7.129 7.158 6.862 6.897 149,630 -0.24(-3.38%)
May 18, 2009 6.877 7.144 6.877 7.139 162,371 +0.37(+5.42%)
May 15, 2009 6.983 7.023 6.696 6.772 129,979 -0.21(-3.03%)
May 14, 2009 7.079 7.154 6.847 6.983 167,738 -0.04(-0.50%)
May 13, 2009 7.285 7.451 6.958 7.018 376,092 -0.44(-5.87%)
May 12, 2009 7.567 7.672 7.310 7.456 230,982 -0.04(-0.47%)
May 11, 2009 7.642 7.702 7.441 7.491 287,719 -0.31(-3.94%)
May 08, 2009 7.421 7.944 7.355 7.798 239,834 +0.54(+7.42%)
May 07, 2009 7.471 7.612 7.179 7.260 415,900 -0.21(-2.83%)
May 06, 2009 7.692 7.697 7.255 7.471 404,558 -0.09(-1.20%)
May 05, 2009 8.130 8.140 7.406 7.561 558,679 -0.58(-7.16%)
May 04, 2009 7.823 8.170 7.652 8.145 428,788 +0.45(+5.89%)
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.