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, 2011 8.620 8.860 8.620 8.724 272,755 -0.03(-0.31%)
Sep 29, 2011 8.707 8.773 8.565 8.751 105,773 +0.27(+3.16%)
Sep 28, 2011 9.029 9.046 8.478 8.483 183,849 -0.51(-5.71%)
Sep 27, 2011 8.876 9.193 8.849 8.997 162,002 +0.28(+3.26%)
Sep 26, 2011 8.713 8.811 8.510 8.713 113,114 +0.06(+0.69%)
Sep 23, 2011 8.510 8.762 8.478 8.653 234,871 +0.17(+2.00%)
Sep 22, 2011 8.390 8.696 8.385 8.483 215,143 -0.14(-1.58%)
Sep 21, 2011 8.915 8.980 8.620 8.620 184,748 -0.27(-3.07%)
Sep 20, 2011 8.975 9.068 8.816 8.893 195,002 -0.02(-0.25%)
Sep 19, 2011 8.920 9.051 8.887 8.915 108,980 -0.16(-1.81%)
Sep 16, 2011 9.139 9.204 8.991 9.079 355,013 -0.02(-0.18%)
Sep 15, 2011 9.095 9.100 8.997 9.095 70,151 +0.07(+0.73%)
Sep 14, 2011 8.969 9.090 8.822 9.029 167,565 +0.15(+1.66%)
Sep 13, 2011 8.876 8.958 8.784 8.882 156,735 +0.04(+0.49%)
Sep 12, 2011 8.707 8.866 8.647 8.838 99,072 +0.01(+0.06%)
Sep 09, 2011 8.947 8.947 8.762 8.833 206,222 -0.18(-2.00%)
Sep 08, 2011 9.073 9.253 8.953 9.013 165,870 -0.02(-0.24%)
Sep 07, 2011 8.920 9.068 8.789 9.035 129,753 +0.23(+2.67%)
Sep 06, 2011 8.582 8.838 8.565 8.800 131,962 -0.01(-0.06%)
Sep 02, 2011 8.756 8.958 8.729 8.805 205,759 -0.13(-1.47%)
Sep 01, 2011 9.166 9.215 8.860 8.937 235,594 -0.25(-2.68%)
Aug 31, 2011 9.122 9.188 8.969 9.182 192,994 +0.11(+1.20%)
Aug 30, 2011 8.931 9.133 8.702 9.073 400,677 +0.08(+0.91%)
Aug 29, 2011 8.991 9.024 8.942 8.991 303,475 +0.09(+0.98%)
Aug 26, 2011 8.778 8.904 8.751 8.904 105,884 +0.08(+0.87%)
Aug 25, 2011 9.319 9.319 8.816 8.827 158,064 -0.43(-4.60%)
Aug 24, 2011 9.084 9.319 8.975 9.253 218,956 +0.13(+1.44%)
Aug 23, 2011 8.734 9.133 8.658 9.122 205,499 +0.48(+5.50%)
Aug 22, 2011 8.838 8.838 8.532 8.647 111,711 -0.02(-0.25%)
Aug 19, 2011 8.685 8.958 8.631 8.669 93,932 -0.15(-1.67%)
Aug 18, 2011 8.898 8.986 8.685 8.816 235,174 -0.32(-3.53%)
Aug 17, 2011 9.106 9.166 9.013 9.139 77,397 +0.10(+1.15%)
Aug 16, 2011 9.210 9.210 8.920 9.035 151,613 -0.26(-2.82%)
Aug 15, 2011 9.100 9.308 9.100 9.297 113,311 +0.26(+2.84%)
Aug 12, 2011 9.221 9.259 8.997 9.040 108,557 -0.12(-1.31%)
Aug 11, 2011 8.724 9.292 8.576 9.161 357,222 +0.49(+5.60%)
Aug 10, 2011 9.046 9.139 8.636 8.674 304,455 -0.57(-6.15%)
Aug 09, 2011 8.986 9.292 8.292 9.242 362,854 +0.88(+10.52%)
Aug 08, 2011 8.986 9.150 8.358 8.363 353,825 -0.86(-9.30%)
Aug 05, 2011 9.554 9.554 9.144 9.221 251,920 -0.23(-2.48%)
Aug 04, 2011 9.729 9.800 9.455 9.455 388,955 -0.36(-3.62%)
Aug 03, 2011 9.598 9.827 9.401 9.811 360,177 +0.21(+2.22%)
Aug 02, 2011 9.603 9.734 9.559 9.598 219,610 -0.04(-0.40%)
Aug 01, 2011 9.811 9.811 9.614 9.636 177,885 -0.05(-0.56%)
Jul 29, 2011 9.772 9.832 9.679 9.690 279,415 -0.18(-1.83%)
Jul 28, 2011 9.827 9.996 9.712 9.871 136,268 +0.04(+0.39%)
Jul 27, 2011 10.17 10.18 9.783 9.832 217,184 -0.34(-3.38%)
Jul 26, 2011 10.24 10.27 10.15 10.18 45,463 -0.04(-0.37%)
Jul 25, 2011 10.26 10.33 10.19 10.21 217,353 -0.15(-1.42%)
Jul 22, 2011 10.38 10.38 10.35 10.36 171,474 -0.08(-0.73%)
Jul 21, 2011 10.33 10.52 10.33 10.44 154,213 +0.10(+1.00%)
Jul 20, 2011 10.38 10.41 10.29 10.33 52,595 -0.05(-0.47%)
Jul 19, 2011 10.37 10.41 10.29 10.38 83,989 +0.11(+1.06%)
Jul 18, 2011 10.36 10.39 10.18 10.27 149,076 -0.08(-0.74%)
Jul 15, 2011 10.38 10.41 10.27 10.35 221,547 +0.00(+0.00%)
Jul 14, 2011 10.45 10.45 10.30 10.35 266,845 -0.05(-0.53%)
Jul 13, 2011 10.32 10.47 10.27 10.41 166,127 +0.14(+1.38%)
Jul 12, 2011 10.10 10.30 10.10 10.26 129,771 +0.16(+1.57%)
Jul 11, 2011 10.19 10.21 9.974 10.11 216,126 -0.16(-1.60%)
Jul 08, 2011 10.20 10.30 10.15 10.27 130,858 -0.04(-0.42%)
Jul 07, 2011 10.18 10.47 10.18 10.31 182,905 +0.23(+2.33%)
Jul 06, 2011 10.00 10.19 9.969 10.08 117,727 +0.04(+0.38%)
Jul 05, 2011 10.00 10.08 9.931 10.04 77,097 +0.07(+0.66%)
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.