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 (%)
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%)
Dec 01, 2011 9.297 9.430 9.214 9.303 154,729 -0.05(-0.53%)
Nov 30, 2011 9.014 9.375 8.920 9.353 346,426 +0.61(+6.98%)
Nov 29, 2011 8.854 8.865 8.698 8.743 485,221 -0.13(-1.44%)
Nov 28, 2011 8.909 8.926 8.759 8.870 150,505 +0.22(+2.50%)
Nov 25, 2011 8.632 8.793 8.626 8.654 57,280 -0.01(-0.06%)
Nov 23, 2011 8.926 8.926 8.654 8.660 111,655 -0.32(-3.58%)
Nov 22, 2011 9.048 9.131 8.965 8.981 62,681 -0.06(-0.61%)
Nov 21, 2011 9.203 9.264 9.020 9.037 151,120 -0.30(-3.26%)
Nov 18, 2011 9.292 9.380 9.253 9.342 94,382 +0.06(+0.60%)
Nov 17, 2011 9.286 9.408 9.214 9.286 296,308 -0.01(-0.06%)
Nov 16, 2011 9.364 9.488 9.264 9.292 111,193 -0.18(-1.87%)
Nov 15, 2011 9.303 9.541 9.242 9.469 113,444 +0.16(+1.67%)
Nov 14, 2011 9.580 9.619 9.292 9.314 109,878 -0.31(-3.23%)
Nov 11, 2011 9.580 9.730 9.580 9.624 168,029 +0.16(+1.64%)
Nov 10, 2011 9.569 9.569 9.380 9.469 287,969 +0.02(+0.18%)
Nov 09, 2011 9.752 9.924 9.430 9.452 137,956 -0.53(-5.28%)
Nov 08, 2011 9.907 10.02 9.608 9.979 93,933 +0.15(+1.52%)
Nov 07, 2011 9.874 9.979 9.646 9.829 72,262 +0.06(+0.57%)
Nov 04, 2011 9.752 9.818 9.669 9.774 43,999 -0.04(-0.45%)
Nov 03, 2011 9.757 9.857 9.480 9.818 126,013 +0.14(+1.49%)
Nov 02, 2011 9.680 9.779 9.497 9.674 118,627 +0.15(+1.57%)
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.