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 (%)
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%)
Jun 03, 2011 9.934 9.967 9.741 9.757 201,158 -0.18(-1.84%)
May 24, 2011 9.956 9.999 9.811 9.940 100,830 -0.02(-0.16%)
May 23, 2011 9.983 10.00 9.875 9.956 95,439 -0.15(-1.49%)
May 20, 2011 10.12 10.18 10.04 10.11 131,685 -0.06(-0.58%)
May 19, 2011 10.12 10.27 10.06 10.17 137,649 +0.09(+0.91%)
May 18, 2011 9.908 10.08 9.891 10.07 106,079 +0.18(+1.79%)
May 17, 2011 9.891 9.988 9.848 9.897 105,250 -0.07(-0.70%)
May 16, 2011 9.977 9.999 9.924 9.967 222,200 -0.05(-0.54%)
May 13, 2011 10.20 10.25 9.951 10.02 82,659 -0.19(-1.90%)
May 12, 2011 10.12 10.22 10.08 10.21 114,288 +0.08(+0.80%)
May 11, 2011 10.24 10.28 10.04 10.13 210,155 -0.10(-1.00%)
May 10, 2011 10.13 10.24 9.714 10.24 134,410 +0.15(+1.49%)
May 09, 2011 10.12 10.12 9.972 10.08 68,674 -0.06(-0.58%)
May 06, 2011 10.08 10.23 10.04 10.14 120,328 +0.11(+1.07%)
May 05, 2011 10.14 10.16 9.951 10.04 181,899 -0.19(-1.84%)
May 04, 2011 10.34 10.34 10.10 10.22 143,823 -0.15(-1.40%)
May 03, 2011 10.52 10.52 10.24 10.37 185,839 -0.15(-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.