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 (%)
Apr 30, 2009 8.111 8.111 7.694 7.709 466,886 -0.35(-4.30%)
Apr 29, 2009 7.790 8.126 7.659 8.056 545,599 +0.32(+4.15%)
Apr 28, 2009 7.659 7.930 7.579 7.734 242,293 +0.01(+0.13%)
Apr 27, 2009 7.609 7.820 7.474 7.724 412,335 -0.09(-1.16%)
Apr 24, 2009 7.739 8.000 7.529 7.815 176,018 +0.14(+1.83%)
Apr 23, 2009 7.664 7.765 7.388 7.674 324,704 +0.01(+0.13%)
Apr 22, 2009 7.458 7.860 7.428 7.664 601,790 +0.10(+1.26%)
Apr 21, 2009 7.027 7.679 7.027 7.569 457,061 +0.48(+6.80%)
Apr 20, 2009 7.514 7.564 7.062 7.087 323,016 -0.59(-7.71%)
Apr 17, 2009 8.036 8.036 7.619 7.679 311,249 -0.27(-3.35%)
Apr 16, 2009 7.880 8.106 7.606 7.945 265,562 +0.13(+1.60%)
Apr 15, 2009 7.433 7.825 7.388 7.820 352,701 +0.37(+4.92%)
Apr 14, 2009 7.589 7.629 7.398 7.453 344,432 -0.24(-3.13%)
Apr 13, 2009 7.644 7.790 7.388 7.694 124,826 -0.06(-0.78%)
Apr 09, 2009 7.353 7.765 7.353 7.755 219,699 +0.60(+8.34%)
Apr 08, 2009 7.027 7.212 7.027 7.157 151,504 +0.21(+2.96%)
Apr 07, 2009 7.363 7.529 6.876 6.951 222,349 -0.52(-6.92%)
Apr 06, 2009 7.283 7.504 7.047 7.468 220,301 +0.03(+0.40%)
Apr 03, 2009 7.233 7.478 7.132 7.438 360,596 +0.17(+2.28%)
Apr 02, 2009 6.957 7.373 6.796 7.273 297,065 +0.44(+6.39%)
Apr 01, 2009 6.600 6.896 6.545 6.836 249,483 +0.10(+1.49%)
Mar 31, 2009 6.640 6.997 6.575 6.736 287,546 +0.22(+3.31%)
Mar 30, 2009 6.394 6.610 6.359 6.520 154,449 -0.61(-8.52%)
Mar 26, 2009 6.891 7.127 6.680 7.127 255,759 +0.32(+4.72%)
Mar 25, 2009 6.696 7.062 6.314 6.806 207,476 +0.18(+2.73%)
Mar 24, 2009 7.007 7.207 6.550 6.625 299,803 -0.48(-6.78%)
Mar 23, 2009 6.675 7.182 6.640 7.107 189,626 +0.63(+9.68%)
Mar 20, 2009 6.615 6.690 6.480 6.480 314,325 -0.13(-1.90%)
Mar 19, 2009 6.791 6.851 6.465 6.605 163,325 -0.07(-1.05%)
Mar 18, 2009 6.475 6.741 6.309 6.675 213,413 +0.20(+3.10%)
Mar 17, 2009 6.068 6.510 6.058 6.475 341,228 +0.42(+6.97%)
Mar 16, 2009 6.429 6.535 6.023 6.053 368,630 -0.29(-4.59%)
Mar 13, 2009 6.143 6.440 6.048 6.344 0 +0.21(+3.35%)
Mar 12, 2009 5.375 6.214 5.330 6.138 284,513 +0.71(+13.14%)
Mar 11, 2009 5.380 5.556 5.275 5.426 428,702 +0.06(+1.03%)
Mar 10, 2009 5.175 5.455 5.135 5.370 271,613 +0.31(+6.15%)
Mar 09, 2009 5.160 5.240 5.024 5.059 260,035 -0.15(-2.80%)
Mar 06, 2009 5.215 5.310 4.869 5.205 0 -0.16(-2.99%)
Mar 05, 2009 5.451 5.471 5.210 5.365 100,615 -0.28(-4.89%)
Mar 04, 2009 5.767 5.767 5.320 5.641 262,077 -0.23(-3.85%)
Mar 02, 2009 6.103 6.168 5.842 5.867 188,845 -0.21(-3.47%)
Feb 27, 2009 6.008 6.294 5.897 6.078 0 -0.06(-0.98%)
Feb 26, 2009 6.304 6.525 5.988 6.138 250,876 -0.09(-1.45%)
Feb 25, 2009 6.565 6.620 6.128 6.229 168,523 -0.38(-5.70%)
Feb 24, 2009 6.354 6.645 6.224 6.605 307,342 +0.33(+5.28%)
Feb 23, 2009 6.851 6.851 6.184 6.274 273,685 -0.56(-8.16%)
Feb 20, 2009 6.374 6.831 6.110 6.831 313,791 +0.32(+4.85%)
Feb 19, 2009 6.776 7.017 6.505 6.515 126,129 -0.24(-3.49%)
Feb 18, 2009 6.329 6.861 6.279 6.751 242,548 +0.31(+4.83%)
Feb 17, 2009 6.901 6.906 6.399 6.440 392,375 -0.61(-8.62%)
Feb 13, 2009 7.328 7.494 6.992 7.047 246,965 -0.31(-4.16%)
Feb 12, 2009 7.243 7.438 6.791 7.353 252,026 +0.11(+1.45%)
Feb 11, 2009 6.871 7.258 6.811 7.248 254,845 +0.35(+5.09%)
Feb 10, 2009 7.423 7.624 6.861 6.896 266,464 -0.54(-7.29%)
Feb 09, 2009 7.288 7.614 7.177 7.438 355,900 +0.06(+0.82%)
Feb 06, 2009 7.258 7.409 7.057 7.378 167,860 +0.10(+1.38%)
Feb 05, 2009 7.253 7.433 7.032 7.278 101,434 -0.01(-0.14%)
Feb 04, 2009 7.373 7.795 7.283 7.288 140,482 -0.09(-1.16%)
Feb 03, 2009 7.559 7.559 7.223 7.373 168,407 -0.13(-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.