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 (%)
Feb 27, 2009 6.022 6.309 5.911 6.092 0 -0.06(-0.98%)
Feb 26, 2009 6.319 6.540 6.002 6.153 250,287 -0.09(-1.45%)
Feb 25, 2009 6.580 6.636 6.143 6.243 168,127 -0.38(-5.70%)
Feb 24, 2009 6.369 6.661 6.238 6.621 306,620 +0.33(+5.28%)
Feb 23, 2009 6.867 6.867 6.198 6.289 273,042 -0.56(-8.16%)
Feb 20, 2009 6.389 6.847 6.124 6.847 313,055 +0.32(+4.85%)
Feb 19, 2009 6.792 7.033 6.520 6.530 125,833 -0.24(-3.49%)
Feb 18, 2009 6.344 6.877 6.294 6.767 241,978 +0.31(+4.83%)
Feb 17, 2009 6.918 6.923 6.414 6.455 391,453 -0.61(-8.62%)
Feb 13, 2009 7.345 7.511 7.008 7.063 246,385 -0.31(-4.16%)
Feb 12, 2009 7.260 7.456 6.807 7.370 251,434 +0.11(+1.45%)
Feb 11, 2009 6.887 7.275 6.827 7.265 254,246 +0.35(+5.09%)
Feb 10, 2009 7.441 7.642 6.877 6.913 265,839 -0.54(-7.29%)
Feb 09, 2009 7.305 7.632 7.194 7.456 355,065 +0.06(+0.82%)
Feb 06, 2009 7.275 7.426 7.074 7.395 167,465 +0.10(+1.38%)
Feb 05, 2009 7.270 7.451 7.048 7.295 101,195 -0.01(-0.14%)
Feb 04, 2009 7.390 7.813 7.300 7.305 140,152 -0.09(-1.16%)
Feb 03, 2009 7.577 7.577 7.240 7.390 168,012 -0.13(-1.67%)
Feb 02, 2009 7.365 7.567 7.280 7.516 179,252 +0.08(+1.01%)
Jan 30, 2009 7.360 7.657 7.360 7.441 0 +0.12(+1.65%)
Jan 29, 2009 7.567 7.677 7.240 7.320 201,248 -0.32(-4.21%)
Jan 28, 2009 7.607 7.843 7.456 7.642 158,497 +0.24(+3.26%)
Jan 27, 2009 7.411 7.647 7.401 7.401 125,745 +0.04(+0.48%)
Jan 26, 2009 7.546 7.813 7.285 7.365 123,066 -0.24(-3.17%)
Jan 23, 2009 6.842 7.682 6.746 7.607 396,301 +0.58(+8.31%)
Jan 22, 2009 7.033 7.240 6.777 7.023 171,170 -0.14(-1.90%)
Jan 21, 2009 6.701 7.234 6.701 7.159 360,948 +0.59(+9.04%)
Jan 20, 2009 7.411 7.446 6.565 6.565 345,593 -0.92(-12.30%)
Jan 16, 2009 7.607 7.753 7.416 7.486 345,031 -0.11(-1.39%)
Jan 15, 2009 7.043 7.612 6.872 7.592 383,739 +0.54(+7.71%)
Jan 14, 2009 6.696 7.124 6.696 7.048 278,242 +0.22(+3.17%)
Jan 13, 2009 6.902 7.063 6.626 6.832 315,066 -0.13(-1.81%)
Jan 12, 2009 7.079 7.416 6.882 6.958 284,849 -0.13(-1.85%)
Jan 09, 2009 7.733 7.788 7.048 7.089 214,325 -0.62(-8.03%)
Jan 08, 2009 7.728 7.848 7.526 7.707 564,133 -0.02(-0.20%)
Jan 07, 2009 7.597 7.964 7.597 7.722 340,495 -0.06(-0.71%)
Jan 06, 2009 7.556 7.836 7.426 7.778 292,029 +0.29(+3.90%)
Jan 05, 2009 7.853 7.853 7.335 7.486 189,966 -0.31(-4.00%)
Jan 02, 2009 7.949 8.185 7.728 7.798 0 -0.22(-2.70%)
Jan 01, 2009 8.024 8.246 7.748 8.014 0 +0.00(+0.00%)
Dec 31, 2008 8.024 8.246 7.748 8.014 260,653 +0.06(+0.70%)
Dec 30, 2008 7.471 8.034 7.471 7.959 203,143 +0.49(+6.53%)
Dec 29, 2008 7.813 7.838 7.320 7.471 103,086 -0.33(-4.26%)
Dec 26, 2008 7.491 7.883 7.401 7.803 97,552 +0.36(+4.87%)
Dec 24, 2008 7.506 7.637 7.325 7.441 78,780 -0.14(-1.86%)
Dec 23, 2008 7.501 7.954 7.355 7.582 334,724 +0.03(+0.33%)
Dec 22, 2008 7.587 7.793 7.084 7.556 311,494 -0.03(-0.33%)
Dec 19, 2008 7.672 8.241 7.546 7.582 452,867 +0.04(+0.53%)
Dec 18, 2008 7.733 8.110 7.541 7.541 296,726 -0.17(-2.22%)
Dec 17, 2008 8.175 8.175 7.632 7.712 264,145 -0.53(-6.47%)
Dec 16, 2008 7.567 8.382 7.426 8.246 345,973 +0.78(+10.52%)
Dec 15, 2008 7.889 8.145 7.295 7.461 114,600 -0.40(-5.12%)
Dec 12, 2008 7.511 8.019 7.340 7.863 0 +0.24(+3.17%)
Dec 11, 2008 8.492 8.537 7.511 7.622 266,767 -0.90(-10.57%)
Dec 10, 2008 8.044 8.537 8.044 8.522 160,494 +0.53(+6.61%)
Dec 09, 2008 7.813 8.442 7.672 7.994 318,803 -0.02(-0.25%)
Dec 08, 2008 8.256 8.452 7.914 8.014 560,613 +0.05(+0.57%)
Dec 05, 2008 8.039 8.296 7.572 7.969 490,157 +0.08(+1.02%)
Dec 04, 2008 7.883 8.200 7.612 7.889 256,492 +0.05(+0.64%)
Dec 03, 2008 7.416 8.130 7.335 7.838 246,731 -0.09(-1.08%)
Dec 02, 2008 7.788 7.994 7.461 7.924 357,078 +0.35(+4.65%)
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.