Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

N/A 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, 2020 7.935 8.133 7.849 7.918 431,017 +0.09(+1.21%)
Sep 29, 2020 7.935 7.952 7.651 7.823 411,096 -0.11(-1.41%)
Sep 28, 2020 7.840 8.072 7.823 7.935 467,301 +0.29(+3.83%)
Sep 25, 2020 7.453 7.750 7.401 7.642 411,339 +0.25(+3.38%)
Sep 24, 2020 7.238 7.573 7.195 7.393 797,020 +0.32(+4.50%)
Sep 23, 2020 7.436 7.599 7.074 7.074 585,353 -0.34(-4.64%)
Sep 22, 2020 7.539 7.866 7.410 7.418 666,777 -0.03(-0.35%)
Sep 21, 2020 7.763 7.831 7.238 7.444 1,308,553 -0.41(-5.26%)
Sep 18, 2020 8.236 8.236 7.840 7.857 3,165,921 -0.37(-4.50%)
Sep 17, 2020 8.184 8.275 8.098 8.227 788,130 -0.02(-0.21%)
Sep 16, 2020 8.167 8.391 8.081 8.245 660,813 +0.10(+1.27%)
Sep 15, 2020 8.081 8.382 8.081 8.141 612,979 -0.05(-0.63%)
Sep 14, 2020 8.081 8.214 8.004 8.193 399,894 +0.20(+2.48%)
Sep 11, 2020 8.219 8.227 7.952 7.995 526,259 -0.17(-2.11%)
Sep 10, 2020 8.520 8.529 8.133 8.167 623,080 -0.40(-4.72%)
Sep 09, 2020 8.718 9.148 8.554 8.572 588,269 -0.08(-0.90%)
Sep 08, 2020 8.511 8.787 8.391 8.649 712,742 +0.22(+2.66%)
Sep 04, 2020 8.580 8.770 8.236 8.425 487,914 -0.07(-0.81%)
Sep 03, 2020 8.245 8.572 8.090 8.494 466,130 +0.29(+3.57%)
Sep 02, 2020 8.090 8.236 7.995 8.202 272,345 +0.11(+1.38%)
Sep 01, 2020 8.004 8.288 7.901 8.090 343,648 +0.09(+1.08%)
Aug 31, 2020 8.193 8.262 8.004 8.004 291,894 -0.21(-2.52%)
Aug 28, 2020 8.227 8.270 8.072 8.210 300,022 +0.05(+0.63%)
Aug 27, 2020 8.202 8.434 8.107 8.159 299,227 -0.01(-0.11%)
Aug 26, 2020 8.331 8.331 7.978 8.167 484,632 -0.24(-2.87%)
Aug 25, 2020 8.546 8.683 8.313 8.408 151,916 -0.09(-1.01%)
Aug 24, 2020 8.313 8.511 8.055 8.494 296,175 +0.30(+3.68%)
Aug 21, 2020 8.408 8.451 8.061 8.193 306,064 -0.26(-3.05%)
Aug 20, 2020 8.288 8.683 8.288 8.451 200,902 +0.08(+0.93%)
Aug 19, 2020 8.709 8.709 8.331 8.374 284,098 -0.31(-3.57%)
Aug 18, 2020 8.933 8.933 8.546 8.683 186,944 -0.24(-2.70%)
Aug 17, 2020 9.036 9.049 8.787 8.924 272,983 -0.10(-1.14%)
Aug 14, 2020 9.036 9.148 8.907 9.028 215,662 +0.03(+0.29%)
Aug 13, 2020 9.122 9.200 8.967 9.002 449,736 -0.12(-1.32%)
Aug 12, 2020 9.088 9.234 8.942 9.122 245,192 +0.22(+2.42%)
Aug 11, 2020 9.036 9.251 8.856 8.907 281,196 +0.05(+0.58%)
Aug 10, 2020 8.787 9.157 8.761 8.856 316,754 +0.17(+1.98%)
Aug 07, 2020 8.296 8.701 8.279 8.683 156,983 +0.32(+3.81%)
Aug 06, 2020 8.279 8.503 8.253 8.365 164,029 +0.09(+1.04%)
Aug 05, 2020 8.537 8.584 8.184 8.279 139,154 -0.15(-1.74%)
Aug 04, 2020 8.167 8.520 8.133 8.425 174,410 +0.25(+3.05%)
Aug 03, 2020 8.391 8.391 8.047 8.176 258,898 -0.27(-3.16%)
Jul 31, 2020 8.511 8.563 8.146 8.443 279,687 -0.15(-1.80%)
Jul 30, 2020 8.546 8.666 8.417 8.597 179,029 -0.16(-1.87%)
Jul 29, 2020 8.752 8.847 8.589 8.761 211,410 +0.08(+0.89%)
Jul 28, 2020 8.391 8.727 8.320 8.683 205,253 +0.23(+2.75%)
Jul 27, 2020 8.382 8.460 8.098 8.451 267,855 +0.05(+0.61%)
Jul 24, 2020 8.606 8.692 8.399 8.399 214,849 -0.21(-2.40%)
Jul 23, 2020 8.735 8.752 8.391 8.606 226,399 -0.15(-1.77%)
Jul 22, 2020 8.563 8.873 8.563 8.761 170,104 +0.09(+0.99%)
Jul 21, 2020 8.511 8.967 8.511 8.675 231,486 +0.16(+1.92%)
Jul 20, 2020 8.838 8.860 8.468 8.511 354,499 -0.37(-4.17%)
Jul 17, 2020 8.813 9.054 8.709 8.881 319,543 +0.04(+0.49%)
Jul 16, 2020 8.907 8.967 8.804 8.838 259,865 -0.36(-3.93%)
Jul 15, 2020 9.088 9.441 9.045 9.200 312,123 +0.40(+4.50%)
Jul 14, 2020 9.200 9.217 8.615 8.804 473,135 -0.40(-4.30%)
Jul 13, 2020 9.097 9.389 8.916 9.200 384,241 +0.34(+3.89%)
Jul 10, 2020 9.045 9.329 8.830 8.856 1,139,201 -0.33(-3.56%)
Jul 09, 2020 9.544 9.544 9.045 9.183 259,819 -0.43(-4.48%)
Jul 08, 2020 9.673 9.785 9.458 9.613 235,819 -0.09(-0.98%)
Jul 07, 2020 10.03 10.04 9.647 9.708 247,539 -0.50(-4.89%)
Jul 06, 2020 10.30 10.32 10.03 10.21 266,349 +0.17(+1.72%)
Jul 02, 2020 10.40 10.43 10.01 10.03 156,983 -0.04(-0.43%)
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.