Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

N/A 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 (%)
Jan 29, 2010 7.501 7.622 7.401 7.541 209,626 +0.09(+1.22%)
Jan 28, 2010 7.491 7.511 7.315 7.451 157,392 -0.06(-0.74%)
Jan 27, 2010 7.330 7.516 7.330 7.506 75,097 +0.13(+1.77%)
Jan 26, 2010 7.365 7.516 7.360 7.375 122,144 +0.03(+0.34%)
Jan 25, 2010 7.320 7.426 7.240 7.350 97,733 +0.03(+0.41%)
Jan 22, 2010 7.461 7.506 7.300 7.320 386,810 -0.15(-1.95%)
Jan 21, 2010 7.712 7.712 7.365 7.466 485,438 -0.20(-2.56%)
Jan 20, 2010 7.662 7.717 7.551 7.662 171,920 -0.03(-0.39%)
Jan 19, 2010 7.541 7.733 7.431 7.692 260,885 +0.15(+1.93%)
Jan 15, 2010 7.582 7.546 7.546 7.546 488,576 -0.08(-0.99%)
Jan 14, 2010 7.546 7.692 7.546 7.622 106,630 +0.05(+0.60%)
Jan 13, 2010 7.365 7.597 7.335 7.577 122,991 +0.26(+3.58%)
Jan 12, 2010 7.436 7.436 7.285 7.315 190,749 -0.20(-2.61%)
Jan 11, 2010 7.506 7.546 7.401 7.511 137,195 +0.09(+1.15%)
Jan 08, 2010 7.521 7.526 7.385 7.426 111,138 -0.10(-1.27%)
Jan 07, 2010 7.471 7.617 7.360 7.521 263,634 +0.01(+0.07%)
Jan 06, 2010 7.607 7.707 7.451 7.516 271,458 -0.17(-2.16%)
Jan 05, 2010 7.803 7.823 7.622 7.682 220,332 -0.12(-1.48%)
Jan 04, 2010 7.798 7.823 7.717 7.798 192,862 +0.12(+1.51%)
Dec 31, 2009 7.798 7.682 7.682 7.682 183,067 -0.16(-1.99%)
Dec 30, 2009 7.773 7.838 7.657 7.838 149,471 +0.04(+0.52%)
Dec 29, 2009 7.843 7.904 7.738 7.798 123,811 -0.05(-0.58%)
Dec 28, 2009 7.652 7.843 7.652 7.843 116,375 +0.23(+3.04%)
Dec 24, 2009 7.702 7.722 7.602 7.612 125,177 -0.03(-0.39%)
Dec 23, 2009 7.687 7.763 7.609 7.642 237,148 -0.04(-0.46%)
Dec 22, 2009 7.843 7.878 7.592 7.677 200,314 -0.18(-2.24%)
Dec 21, 2009 7.758 7.949 7.672 7.853 301,021 +0.10(+1.23%)
Dec 18, 2009 7.612 7.758 7.401 7.758 909,158 +0.18(+2.39%)
Dec 17, 2009 7.521 7.617 7.270 7.577 341,141 +0.12(+1.55%)
Dec 16, 2009 7.506 7.592 7.340 7.461 182,904 +0.04(+0.47%)
Dec 15, 2009 7.617 7.617 7.416 7.426 255,652 -0.19(-2.51%)
Dec 14, 2009 7.471 7.622 7.441 7.617 113,153 +0.18(+2.37%)
Dec 11, 2009 7.416 7.491 7.340 7.441 106,226 +0.08(+1.02%)
Dec 10, 2009 7.582 7.597 7.320 7.365 157,414 -0.17(-2.20%)
Dec 09, 2009 7.461 7.597 7.406 7.531 169,823 +0.10(+1.29%)
Dec 08, 2009 7.320 7.567 7.320 7.436 217,436 +0.03(+0.41%)
Dec 07, 2009 7.627 7.667 7.395 7.406 108,363 -0.26(-3.35%)
Dec 04, 2009 7.300 7.672 7.300 7.662 251,921 +0.46(+6.35%)
Dec 03, 2009 7.330 7.506 7.169 7.204 198,521 -0.08(-1.04%)
Dec 02, 2009 7.074 7.401 7.053 7.280 240,004 +0.21(+2.92%)
Dec 01, 2009 6.943 7.260 6.832 7.074 600,071 +0.17(+2.48%)
Nov 30, 2009 6.892 7.068 6.842 6.902 815,287 +0.00(+0.00%)
Nov 27, 2009 7.074 7.134 6.897 6.902 67,007 -0.34(-4.66%)
Nov 25, 2009 7.380 7.390 7.139 7.240 126,574 -0.13(-1.71%)
Nov 24, 2009 7.285 7.395 7.245 7.365 68,287 +0.07(+0.90%)
Nov 23, 2009 7.355 7.370 7.255 7.300 167,014 +0.04(+0.48%)
Nov 20, 2009 7.169 7.295 7.119 7.265 150,737 +0.05(+0.70%)
Nov 19, 2009 7.501 7.501 7.214 7.214 125,900 -0.33(-4.34%)
Nov 18, 2009 7.466 7.602 7.370 7.541 166,646 +0.08(+1.01%)
Nov 17, 2009 7.637 7.672 7.414 7.466 182,148 -0.22(-2.88%)
Nov 16, 2009 7.315 7.773 7.310 7.687 121,017 +0.41(+5.67%)
Nov 13, 2009 7.275 7.320 7.194 7.275 76,518 +0.03(+0.35%)
Nov 12, 2009 7.456 7.556 7.224 7.250 93,722 -0.24(-3.22%)
Nov 11, 2009 7.451 7.521 7.285 7.491 92,481 +0.13(+1.78%)
Nov 10, 2009 7.431 7.476 7.255 7.360 77,391 -0.04(-0.54%)
Nov 09, 2009 7.270 7.401 7.245 7.401 121,225 +0.17(+2.37%)
Nov 06, 2009 7.310 7.375 7.194 7.229 79,052 -0.14(-1.91%)
Nov 05, 2009 7.335 7.436 7.250 7.370 94,662 +0.12(+1.67%)
Nov 04, 2009 7.572 7.577 7.229 7.250 149,006 -0.31(-4.06%)
Nov 03, 2009 7.395 7.582 7.275 7.556 129,522 +0.13(+1.69%)
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.