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 (%)
Feb 29, 2012 10.84 10.92 10.66 10.69 102,521 -0.15(-1.35%)
Feb 28, 2012 10.90 10.90 10.75 10.84 49,851 -0.04(-0.41%)
Feb 27, 2012 10.86 10.94 10.72 10.88 45,742 -0.06(-0.51%)
Feb 24, 2012 10.89 10.97 10.85 10.94 82,378 +0.02(+0.15%)
Feb 23, 2012 10.69 10.93 10.62 10.92 77,888 +0.25(+2.37%)
Feb 22, 2012 10.81 10.85 10.66 10.67 93,855 -0.17(-1.56%)
Feb 21, 2012 11.03 11.03 10.78 10.84 67,800 -0.20(-1.83%)
Feb 17, 2012 10.98 11.09 10.93 11.04 76,457 +0.06(+0.51%)
Feb 16, 2012 10.73 11.01 10.73 10.98 75,488 +0.23(+2.14%)
Feb 15, 2012 10.83 10.86 10.67 10.75 102,992 -0.06(-0.57%)
Feb 14, 2012 10.89 10.89 10.75 10.81 64,632 -0.11(-1.03%)
Feb 13, 2012 10.91 11.06 10.85 10.93 71,641 +0.12(+1.15%)
Feb 10, 2012 10.85 10.92 10.77 10.80 130,901 -0.12(-1.13%)
Feb 09, 2012 11.06 11.15 10.88 10.93 95,700 -0.14(-1.27%)
Feb 08, 2012 11.21 11.27 11.00 11.07 158,174 -0.14(-1.25%)
Feb 07, 2012 11.20 11.28 11.13 11.21 60,551 -0.02(-0.15%)
Feb 06, 2012 11.29 11.31 11.16 11.22 65,612 -0.10(-0.89%)
Feb 03, 2012 11.27 11.43 11.15 11.33 238,343 +0.18(+1.61%)
Feb 02, 2012 11.13 11.21 11.10 11.15 94,638 +0.02(+0.15%)
Feb 01, 2012 11.08 11.23 11.06 11.13 213,758 +0.13(+1.23%)
Jan 31, 2012 11.08 11.09 10.94 10.99 130,515 +0.00(+0.00%)
Jan 30, 2012 11.07 11.08 10.97 10.99 85,913 -0.11(-0.96%)
Jan 27, 2012 11.05 11.17 11.02 11.10 484,925 +0.06(+0.51%)
Jan 26, 2012 10.76 11.07 10.76 11.04 81,925 +0.29(+2.72%)
Jan 25, 2012 10.68 10.79 10.58 10.75 70,957 +0.07(+0.68%)
Jan 24, 2012 10.36 10.78 10.36 10.68 157,854 +0.21(+2.04%)
Jan 23, 2012 10.56 10.58 10.32 10.47 46,825 -0.07(-0.64%)
Jan 20, 2012 10.33 10.55 10.31 10.53 64,699 +0.20(+1.90%)
Jan 19, 2012 10.45 10.48 10.19 10.34 113,592 -0.11(-1.08%)
Jan 18, 2012 10.04 10.46 9.966 10.45 152,515 +0.39(+3.85%)
Jan 17, 2012 10.06 10.18 9.983 10.06 194,009 +0.10(+0.96%)
Jan 13, 2012 10.17 10.19 9.876 9.966 197,554 -0.33(-3.17%)
Jan 12, 2012 10.38 10.43 10.17 10.29 120,920 -0.05(-0.49%)
Jan 11, 2012 10.24 10.50 10.21 10.34 108,244 +0.07(+0.71%)
Jan 10, 2012 10.25 10.34 10.18 10.27 74,790 +0.15(+1.44%)
Jan 09, 2012 10.21 10.21 10.07 10.12 74,629 -0.03(-0.33%)
Jan 06, 2012 10.18 10.35 10.05 10.16 97,193 -0.03(-0.33%)
Jan 05, 2012 10.01 10.24 9.932 10.19 63,799 +0.15(+1.45%)
Jan 04, 2012 10.08 10.12 9.904 10.04 100,651 +0.02(+0.21%)
Dec 30, 2011 10.28 10.33 10.02 10.02 212,677 -0.02(-0.22%)
Dec 29, 2011 10.02 10.18 9.979 10.05 81,559 +0.07(+0.67%)
Dec 28, 2011 10.04 10.04 9.863 9.979 96,772 -0.04(-0.39%)
Dec 27, 2011 9.885 10.07 9.848 10.02 67,621 +0.12(+1.18%)
Dec 23, 2011 9.929 9.979 9.863 9.901 40,049 +0.05(+0.51%)
Dec 21, 2011 9.685 9.924 9.641 9.852 91,803 +0.06(+0.62%)
Dec 20, 2011 9.530 9.813 9.475 9.791 166,793 +0.40(+4.31%)
Dec 19, 2011 9.541 9.613 9.347 9.386 154,365 -0.10(-1.05%)
Dec 16, 2011 9.702 9.702 9.425 9.486 519,184 -0.10(-1.04%)
Dec 15, 2011 9.619 9.619 9.419 9.585 225,113 +0.09(+0.93%)
Dec 14, 2011 9.425 9.691 9.425 9.497 115,126 +0.06(+0.59%)
Dec 13, 2011 9.569 9.646 9.425 9.441 154,316 -0.05(-0.53%)
Dec 12, 2011 9.430 9.519 9.336 9.491 112,054 -0.06(-0.64%)
Dec 09, 2011 9.258 9.635 9.258 9.552 162,536 +0.34(+3.67%)
Dec 08, 2011 9.414 9.414 9.181 9.214 125,008 -0.29(-3.09%)
Dec 07, 2011 9.342 9.530 9.164 9.508 136,352 +0.13(+1.36%)
Dec 06, 2011 9.353 9.558 9.281 9.380 177,257 -0.01(-0.06%)
Dec 05, 2011 9.303 9.419 9.098 9.386 143,187 +0.24(+2.61%)
Dec 02, 2011 9.408 9.419 9.125 9.147 117,447 -0.16(-1.67%)
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.