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 (%)
Dec 30, 2011 10.26 10.30 10.000 10.000 213,178 -0.02(-0.22%)
Dec 29, 2011 10.000 10.16 9.956 10.02 81,751 +0.07(+0.67%)
Dec 28, 2011 10.02 10.02 9.839 9.956 97,000 -0.04(-0.39%)
Dec 27, 2011 9.862 10.05 9.825 9.994 67,780 +0.12(+1.18%)
Dec 23, 2011 9.906 9.956 9.839 9.878 40,143 +0.05(+0.51%)
Dec 21, 2011 9.662 9.900 9.618 9.828 92,019 +0.06(+0.62%)
Dec 20, 2011 9.508 9.790 9.452 9.768 167,186 +0.40(+4.31%)
Dec 19, 2011 9.519 9.591 9.325 9.364 154,728 -0.10(-1.05%)
Dec 16, 2011 9.679 9.679 9.403 9.463 520,406 -0.10(-1.04%)
Dec 15, 2011 9.596 9.596 9.397 9.563 225,643 +0.09(+0.93%)
Dec 14, 2011 9.403 9.668 9.403 9.474 115,397 +0.06(+0.59%)
Dec 13, 2011 9.546 9.624 9.403 9.419 154,679 -0.05(-0.53%)
Dec 12, 2011 9.408 9.497 9.314 9.469 112,317 -0.06(-0.64%)
Dec 09, 2011 9.237 9.613 9.237 9.530 162,919 +0.34(+3.67%)
Dec 08, 2011 9.391 9.391 9.159 9.192 125,303 -0.29(-3.09%)
Dec 07, 2011 9.320 9.508 9.143 9.486 136,673 +0.13(+1.36%)
Dec 06, 2011 9.331 9.535 9.259 9.358 177,674 -0.01(-0.06%)
Dec 05, 2011 9.281 9.397 9.076 9.364 143,524 +0.24(+2.61%)
Dec 02, 2011 9.386 9.397 9.104 9.126 117,723 -0.15(-1.67%)
Dec 01, 2011 9.275 9.408 9.193 9.281 155,093 -0.05(-0.53%)
Nov 30, 2011 8.993 9.353 8.899 9.331 347,241 +0.61(+6.98%)
Nov 29, 2011 8.833 8.844 8.678 8.722 486,363 -0.13(-1.44%)
Nov 28, 2011 8.888 8.905 8.739 8.849 150,859 +0.22(+2.50%)
Nov 25, 2011 8.612 8.772 8.606 8.634 57,415 -0.01(-0.06%)
Nov 23, 2011 8.905 8.905 8.634 8.639 111,918 -0.32(-3.58%)
Nov 22, 2011 9.026 9.109 8.943 8.960 62,828 -0.06(-0.61%)
Nov 21, 2011 9.181 9.242 8.999 9.015 151,476 -0.30(-3.26%)
Nov 18, 2011 9.270 9.358 9.231 9.320 94,604 +0.06(+0.60%)
Nov 17, 2011 9.264 9.386 9.192 9.264 297,005 -0.01(-0.06%)
Nov 16, 2011 9.342 9.466 9.242 9.270 111,455 -0.18(-1.87%)
Nov 15, 2011 9.281 9.519 9.220 9.447 113,711 +0.15(+1.67%)
Nov 14, 2011 9.557 9.596 9.270 9.292 110,137 -0.31(-3.23%)
Nov 11, 2011 9.557 9.707 9.557 9.602 168,424 +0.15(+1.64%)
Nov 10, 2011 9.546 9.546 9.358 9.447 288,647 +0.02(+0.18%)
Nov 09, 2011 9.729 9.900 9.408 9.430 138,281 -0.53(-5.28%)
Nov 08, 2011 9.884 10.000 9.585 9.956 94,154 +0.15(+1.52%)
Nov 07, 2011 9.851 9.956 9.624 9.806 72,433 +0.06(+0.57%)
Nov 04, 2011 9.729 9.795 9.646 9.751 44,103 -0.04(-0.45%)
Nov 03, 2011 9.734 9.834 9.458 9.795 126,310 +0.14(+1.49%)
Nov 02, 2011 9.657 9.757 9.474 9.651 118,906 +0.15(+1.57%)
Nov 01, 2011 9.530 9.828 9.458 9.502 135,903 -0.37(-3.70%)
Oct 31, 2011 9.790 9.978 9.712 9.867 101,934 -0.08(-0.78%)
Oct 28, 2011 10.02 10.13 9.917 9.945 141,063 -0.14(-1.37%)
Oct 27, 2011 9.823 10.13 9.674 10.08 283,123 +0.53(+5.56%)
Oct 26, 2011 9.640 9.640 9.369 9.552 125,827 +0.05(+0.52%)
Oct 25, 2011 9.618 9.707 9.474 9.502 136,144 -0.22(-2.28%)
Oct 24, 2011 9.403 9.779 9.364 9.723 145,757 +0.30(+3.17%)
Oct 21, 2011 9.331 9.447 9.143 9.425 201,180 +0.23(+2.53%)
Oct 20, 2011 9.109 9.209 8.905 9.192 75,913 +0.10(+1.09%)
Oct 19, 2011 9.231 9.248 9.049 9.093 78,269 -0.14(-1.56%)
Oct 18, 2011 9.004 9.364 8.932 9.237 165,372 +0.30(+3.41%)
Oct 17, 2011 8.999 9.054 8.877 8.932 143,128 -0.14(-1.52%)
Oct 14, 2011 9.248 9.264 9.026 9.071 241,973 -0.10(-1.09%)
Oct 13, 2011 9.076 9.259 9.015 9.170 55,066 +0.03(+0.36%)
Oct 12, 2011 9.120 9.198 8.977 9.137 130,418 +0.08(+0.92%)
Oct 11, 2011 9.071 9.148 8.999 9.054 114,379 -0.11(-1.15%)
Oct 10, 2011 8.905 9.170 8.905 9.159 133,254 +0.39(+4.41%)
Oct 07, 2011 9.104 9.154 8.717 8.772 145,099 -0.32(-3.47%)
Oct 06, 2011 9.109 9.120 8.932 9.087 129,284 +0.13(+1.42%)
Oct 05, 2011 9.065 9.065 8.733 8.960 140,535 -0.12(-1.37%)
Oct 04, 2011 8.365 9.264 8.365 9.085 226,335 +0.68(+8.11%)
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.