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

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
May 29, 2009 5.763 6.085 5.714 6.085 11,865 +0.35(+6.03%)
May 28, 2009 5.582 5.868 5.577 5.739 12,933 +0.10(+1.75%)
May 27, 2009 5.895 5.895 5.597 5.641 16,417 -0.35(-5.87%)
May 26, 2009 5.890 6.115 5.782 5.993 6,137 +0.21(+3.55%)
May 22, 2009 5.738 5.787 5.670 5.787 5,114 -0.03(-0.58%)
May 21, 2009 5.973 6.164 5.691 5.821 22,095 -0.20(-3.25%)
May 20, 2009 6.203 6.286 6.002 6.017 8,353 -0.14(-2.30%)
May 19, 2009 6.208 6.208 6.085 6.159 3,068 -0.17(-2.63%)
May 18, 2009 6.129 6.325 6.071 6.325 4,296 +0.26(+4.22%)
May 15, 2009 6.193 6.193 5.880 6.069 11,661 -0.07(-1.09%)
May 14, 2009 6.232 6.359 6.105 6.135 65,937 -0.07(-1.09%)
May 13, 2009 6.726 6.745 6.154 6.203 53,347 -0.52(-7.78%)
May 12, 2009 6.833 6.869 6.560 6.726 8,302 -0.12(-1.71%)
May 11, 2009 6.907 6.907 6.799 6.843 1,841 -0.12(-1.69%)
May 08, 2009 6.648 7.298 6.648 6.960 8,101 +0.52(+8.12%)
May 07, 2009 6.643 6.682 6.364 6.437 10,433 -0.15(-2.31%)
May 06, 2009 6.706 6.817 6.359 6.589 14,992 -0.10(-1.45%)
May 05, 2009 7.063 7.161 6.608 6.687 10,229 -0.40(-5.66%)
May 04, 2009 6.726 7.126 6.726 7.088 14,730 +0.38(+5.61%)
May 01, 2009 7.122 7.122 6.711 6.711 16,162 -0.36(-5.11%)
Apr 30, 2009 7.180 7.205 6.907 7.073 20,411 -0.11(-1.56%)
Apr 29, 2009 7.063 7.298 7.063 7.185 10,079 +0.23(+3.30%)
Apr 28, 2009 6.931 7.068 6.775 6.956 4,091 +0.06(+0.85%)
Apr 27, 2009 6.843 6.897 6.838 6.897 4,296 +0.05(+0.79%)
Apr 24, 2009 7.000 7.200 6.843 6.843 4,500 -0.12(-1.75%)
Apr 23, 2009 6.990 7.032 6.587 6.965 8,592 -0.05(-0.77%)
Apr 22, 2009 6.882 7.107 6.843 7.019 10,024 +0.14(+1.99%)
Apr 21, 2009 6.613 6.882 6.477 6.882 10,229 +0.41(+6.26%)
Apr 20, 2009 6.887 6.887 6.452 6.477 8,050 -0.48(-6.95%)
Apr 17, 2009 7.283 7.283 6.960 6.960 2,455 -0.22(-3.06%)
Apr 16, 2009 6.926 7.180 6.926 7.180 4,705 +0.27(+3.89%)
Apr 15, 2009 6.765 6.912 6.672 6.912 5,396 +0.14(+2.02%)
Apr 14, 2009 6.716 6.824 6.369 6.775 11,452 -0.01(-0.22%)
Apr 13, 2009 6.916 6.916 6.569 6.789 10,536 -0.13(-1.84%)
Apr 09, 2009 6.491 6.916 6.491 6.916 2,864 +0.54(+8.51%)
Apr 08, 2009 6.389 6.389 5.934 6.374 6,004 +0.05(+0.85%)
Apr 07, 2009 6.667 6.667 6.320 6.320 6,137 -0.36(-5.34%)
Apr 06, 2009 6.599 6.687 6.501 6.677 2,455 +0.14(+2.17%)
Apr 03, 2009 6.521 6.682 6.257 6.535 15,753 -0.04(-0.67%)
Apr 02, 2009 6.296 6.740 6.261 6.579 16,080 +0.57(+9.43%)
Apr 01, 2009 6.193 6.232 6.012 6.012 10,126 -0.54(-8.21%)
Mar 31, 2009 5.978 6.550 5.978 6.550 12,888 +0.63(+10.56%)
Mar 30, 2009 5.934 5.949 5.924 5.924 4,910 -0.45(-7.13%)
Mar 26, 2009 6.159 6.379 6.159 6.379 4,112 +0.29(+4.82%)
Mar 25, 2009 6.178 6.403 5.841 6.085 16,790 +0.07(+1.22%)
Mar 24, 2009 6.291 6.305 6.012 6.012 6,751 -0.28(-4.43%)
Mar 23, 2009 5.993 6.291 5.831 6.291 13,686 +0.34(+5.67%)
Mar 20, 2009 6.056 6.110 5.914 5.954 6,057 -0.14(-2.25%)
Mar 19, 2009 5.880 6.090 5.646 6.090 14,175 +0.34(+5.86%)
Mar 18, 2009 5.866 5.962 5.533 5.753 18,780 -0.23(-3.92%)
Mar 17, 2009 5.396 6.081 5.250 5.988 38,666 +0.71(+13.53%)
Mar 16, 2009 5.636 5.699 5.269 5.274 10,024 -0.36(-6.42%)
Mar 13, 2009 5.509 5.636 5.137 5.636 0 +0.17(+3.13%)
Mar 12, 2009 5.054 5.465 5.020 5.465 31,240 +0.53(+10.69%)
Mar 11, 2009 4.951 4.986 4.790 4.937 16,800 -0.01(-0.30%)
Mar 10, 2009 4.800 4.981 4.648 4.951 23,015 +0.26(+5.63%)
Mar 09, 2009 4.903 4.903 4.487 4.688 15,139 -0.30(-5.98%)
Mar 06, 2009 4.844 5.069 4.668 4.986 0 +0.05(+0.99%)
Mar 05, 2009 5.303 5.382 4.912 4.937 10,229 -0.24(-4.72%)
Mar 04, 2009 5.318 5.318 5.079 5.181 6,955 -0.86(-14.17%)
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.