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 (%)
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%)
Jul 01, 2011 9.898 10.03 9.882 9.974 97,899 +0.08(+0.83%)
Jun 30, 2011 9.821 9.920 9.811 9.892 122,714 +0.10(+1.06%)
Jun 29, 2011 9.805 9.827 9.652 9.789 75,574 +0.05(+0.48%)
Jun 28, 2011 9.899 9.899 9.629 9.742 229,480 -0.09(-0.93%)
Jun 27, 2011 9.742 9.882 9.705 9.834 124,685 +0.11(+1.16%)
Jun 24, 2011 9.807 9.855 9.699 9.721 303,086 -0.06(-0.61%)
Jun 23, 2011 9.672 9.872 9.608 9.780 291,424 +0.02(+0.22%)
Jun 22, 2011 9.683 9.802 9.683 9.758 108,066 +0.03(+0.28%)
Jun 21, 2011 9.758 9.775 9.678 9.731 134,311 +0.02(+0.17%)
Jun 20, 2011 9.694 9.737 9.678 9.715 64,887 +0.13(+1.35%)
Jun 17, 2011 9.688 9.753 9.559 9.586 210,866 -0.06(-0.61%)
Jun 16, 2011 9.613 9.740 9.549 9.645 103,247 +0.06(+0.62%)
Jun 15, 2011 9.618 9.715 9.478 9.586 251,359 -0.05(-0.50%)
Jun 14, 2011 9.494 9.656 9.441 9.634 105,871 +0.23(+2.41%)
Jun 13, 2011 9.489 9.556 9.403 9.408 94,437 -0.07(-0.74%)
Jun 10, 2011 9.748 9.791 9.462 9.478 141,590 -0.29(-2.98%)
Jun 09, 2011 9.979 9.979 9.753 9.769 94,933 -0.17(-1.73%)
Jun 08, 2011 10.07 10.22 9.925 9.942 100,933 -0.13(-1.34%)
Jun 07, 2011 9.963 10.25 9.915 10.08 168,392 +0.16(+1.63%)
Jun 06, 2011 9.866 9.979 9.818 9.915 181,123 +0.13(+1.38%)
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.