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 9.101 9.166 8.948 9.161 193,448 +0.11(+1.20%)
Aug 30, 2011 8.910 9.112 8.681 9.052 401,620 +0.08(+0.91%)
Aug 29, 2011 8.970 9.003 8.921 8.970 304,190 +0.09(+0.98%)
Aug 26, 2011 8.758 8.883 8.730 8.883 106,134 +0.08(+0.87%)
Aug 25, 2011 9.297 9.297 8.796 8.807 158,436 -0.43(-4.60%)
Aug 24, 2011 9.063 9.297 8.954 9.232 219,472 +0.13(+1.44%)
Aug 23, 2011 8.714 9.112 8.638 9.101 205,983 +0.47(+5.50%)
Aug 22, 2011 8.817 8.817 8.512 8.627 111,974 -0.02(-0.25%)
Aug 19, 2011 8.665 8.937 8.610 8.649 94,153 -0.15(-1.67%)
Aug 18, 2011 8.877 8.965 8.665 8.796 235,728 -0.32(-3.53%)
Aug 17, 2011 9.085 9.144 8.992 9.117 77,579 +0.10(+1.15%)
Aug 16, 2011 9.188 9.188 8.899 9.014 151,970 -0.26(-2.82%)
Aug 15, 2011 9.079 9.286 9.079 9.275 113,578 +0.26(+2.84%)
Aug 12, 2011 9.199 9.237 8.976 9.019 108,813 -0.12(-1.31%)
Aug 11, 2011 8.703 9.270 8.556 9.139 358,063 +0.49(+5.60%)
Aug 10, 2011 9.025 9.117 8.616 8.654 305,171 -0.57(-6.15%)
Aug 09, 2011 8.965 9.270 8.273 9.221 363,708 +0.88(+10.52%)
Aug 08, 2011 8.965 9.128 8.338 8.343 354,657 -0.86(-9.30%)
Aug 05, 2011 9.531 9.531 9.123 9.199 252,513 -0.23(-2.48%)
Aug 04, 2011 9.706 9.777 9.433 9.433 389,871 -0.35(-3.62%)
Aug 03, 2011 9.575 9.804 9.379 9.788 361,025 +0.21(+2.22%)
Aug 02, 2011 9.580 9.711 9.537 9.575 220,127 -0.04(-0.40%)
Aug 01, 2011 9.788 9.788 9.591 9.613 178,304 -0.05(-0.56%)
Jul 29, 2011 9.749 9.809 9.657 9.668 280,072 -0.18(-1.83%)
Jul 28, 2011 9.804 9.973 9.689 9.847 136,589 +0.04(+0.39%)
Jul 27, 2011 10.15 10.15 9.760 9.809 217,695 -0.34(-3.38%)
Jul 26, 2011 10.22 10.25 10.13 10.15 45,570 -0.04(-0.37%)
Jul 25, 2011 10.24 10.31 10.16 10.19 217,864 -0.15(-1.42%)
Jul 22, 2011 10.35 10.35 10.32 10.34 171,878 -0.08(-0.73%)
Jul 21, 2011 10.31 10.49 10.31 10.41 154,575 +0.10(+1.00%)
Jul 20, 2011 10.36 10.39 10.26 10.31 52,719 -0.05(-0.47%)
Jul 19, 2011 10.35 10.38 10.27 10.36 84,187 +0.11(+1.06%)
Jul 18, 2011 10.33 10.36 10.15 10.25 149,426 -0.08(-0.74%)
Jul 15, 2011 10.35 10.39 10.25 10.33 222,068 +0.00(+0.00%)
Jul 14, 2011 10.43 10.43 10.27 10.33 267,473 -0.05(-0.52%)
Jul 13, 2011 10.29 10.45 10.25 10.38 166,518 +0.14(+1.38%)
Jul 12, 2011 10.08 10.28 10.08 10.24 130,077 +0.16(+1.57%)
Jul 11, 2011 10.16 10.19 9.951 10.08 216,635 -0.16(-1.60%)
Jul 08, 2011 10.17 10.28 10.13 10.25 131,166 -0.04(-0.42%)
Jul 07, 2011 10.16 10.44 10.16 10.29 183,335 +0.23(+2.33%)
Jul 06, 2011 9.978 10.16 9.946 10.05 118,004 +0.04(+0.38%)
Jul 05, 2011 9.978 10.06 9.907 10.02 77,278 +0.07(+0.66%)
Jul 01, 2011 9.875 10.01 9.858 9.951 98,129 +0.08(+0.83%)
Jun 30, 2011 9.798 9.897 9.788 9.869 123,003 +0.10(+1.06%)
Jun 29, 2011 9.782 9.804 9.629 9.766 75,752 +0.05(+0.48%)
Jun 28, 2011 9.875 9.875 9.607 9.719 230,020 -0.09(-0.93%)
Jun 27, 2011 9.719 9.859 9.682 9.811 124,979 +0.11(+1.16%)
Jun 24, 2011 9.784 9.832 9.676 9.698 303,800 -0.06(-0.61%)
Jun 23, 2011 9.650 9.848 9.585 9.757 292,110 +0.02(+0.22%)
Jun 22, 2011 9.660 9.779 9.660 9.736 108,321 +0.03(+0.28%)
Jun 21, 2011 9.736 9.752 9.655 9.709 134,628 +0.02(+0.17%)
Jun 20, 2011 9.671 9.714 9.655 9.693 65,039 +0.13(+1.35%)
Jun 17, 2011 9.666 9.730 9.537 9.563 211,363 -0.06(-0.61%)
Jun 16, 2011 9.590 9.717 9.526 9.623 103,490 +0.06(+0.62%)
Jun 15, 2011 9.596 9.693 9.456 9.563 251,950 -0.05(-0.50%)
Jun 14, 2011 9.472 9.633 9.418 9.612 106,120 +0.23(+2.41%)
Jun 13, 2011 9.467 9.534 9.381 9.386 94,659 -0.07(-0.74%)
Jun 10, 2011 9.725 9.768 9.440 9.456 141,923 -0.29(-2.98%)
Jun 09, 2011 9.956 9.956 9.730 9.746 95,156 -0.17(-1.73%)
Jun 08, 2011 10.05 10.19 9.902 9.918 101,170 -0.13(-1.34%)
Jun 07, 2011 9.940 10.22 9.891 10.05 168,788 +0.16(+1.63%)
Jun 06, 2011 9.843 9.956 9.795 9.891 181,549 +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.