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 (%)
Sep 30, 2011 8.600 8.839 8.600 8.703 273,397 -0.03(-0.31%)
Sep 29, 2011 8.687 8.752 8.545 8.730 106,022 +0.27(+3.16%)
Sep 28, 2011 9.008 9.025 8.458 8.463 184,282 -0.51(-5.71%)
Sep 27, 2011 8.856 9.172 8.828 8.976 162,383 +0.28(+3.26%)
Sep 26, 2011 8.692 8.790 8.491 8.692 113,380 +0.06(+0.69%)
Sep 23, 2011 8.491 8.741 8.458 8.632 235,423 +0.17(+2.00%)
Sep 22, 2011 8.371 8.676 8.365 8.463 215,649 -0.14(-1.58%)
Sep 21, 2011 8.894 8.959 8.600 8.600 185,183 -0.27(-3.07%)
Sep 20, 2011 8.954 9.046 8.796 8.872 195,461 -0.02(-0.25%)
Sep 19, 2011 8.899 9.030 8.867 8.894 109,237 -0.16(-1.81%)
Sep 16, 2011 9.117 9.183 8.970 9.057 355,848 -0.02(-0.18%)
Sep 15, 2011 9.074 9.079 8.976 9.074 70,316 +0.07(+0.73%)
Sep 14, 2011 8.948 9.068 8.801 9.008 167,960 +0.15(+1.66%)
Sep 13, 2011 8.856 8.937 8.763 8.861 157,104 +0.04(+0.49%)
Sep 12, 2011 8.687 8.845 8.627 8.817 99,306 +0.01(+0.06%)
Sep 09, 2011 8.926 8.926 8.741 8.812 206,708 -0.18(-2.00%)
Sep 08, 2011 9.052 9.232 8.932 8.992 166,261 -0.02(-0.24%)
Sep 07, 2011 8.899 9.046 8.768 9.014 130,058 +0.23(+2.67%)
Sep 06, 2011 8.561 8.817 8.545 8.779 132,273 -0.01(-0.06%)
Sep 02, 2011 8.736 8.937 8.708 8.785 206,243 -0.13(-1.47%)
Sep 01, 2011 9.144 9.194 8.839 8.916 236,148 -0.25(-2.68%)
Aug 31, 2011 9.101 9.166 8.948 9.161 193,448 +0.11(+1.20%)
Aug 30, 2011 8.910 9.112 8.681 9.052 401,620 +0.08(+0.91%)
Aug 29, 2011 8.970 9.003 8.921 8.970 304,190 +0.09(+0.98%)
Aug 26, 2011 8.758 8.883 8.730 8.883 106,134 +0.08(+0.87%)
Aug 25, 2011 9.297 9.297 8.796 8.807 158,436 -0.43(-4.60%)
Aug 24, 2011 9.063 9.297 8.954 9.232 219,472 +0.13(+1.44%)
Aug 23, 2011 8.714 9.112 8.638 9.101 205,983 +0.47(+5.50%)
Aug 22, 2011 8.817 8.817 8.512 8.627 111,974 -0.02(-0.25%)
Aug 19, 2011 8.665 8.937 8.610 8.649 94,153 -0.15(-1.67%)
Aug 18, 2011 8.877 8.965 8.665 8.796 235,728 -0.32(-3.53%)
Aug 17, 2011 9.085 9.144 8.992 9.117 77,579 +0.10(+1.15%)
Aug 16, 2011 9.188 9.188 8.899 9.014 151,970 -0.26(-2.82%)
Aug 15, 2011 9.079 9.286 9.079 9.275 113,578 +0.26(+2.84%)
Aug 12, 2011 9.199 9.237 8.976 9.019 108,813 -0.12(-1.31%)
Aug 11, 2011 8.703 9.270 8.556 9.139 358,063 +0.49(+5.60%)
Aug 10, 2011 9.025 9.117 8.616 8.654 305,171 -0.57(-6.15%)
Aug 09, 2011 8.965 9.270 8.273 9.221 363,708 +0.88(+10.52%)
Aug 08, 2011 8.965 9.128 8.338 8.343 354,657 -0.86(-9.30%)
Aug 05, 2011 9.531 9.531 9.123 9.199 252,513 -0.23(-2.48%)
Aug 04, 2011 9.706 9.777 9.433 9.433 389,871 -0.35(-3.62%)
Aug 03, 2011 9.575 9.804 9.379 9.788 361,025 +0.21(+2.22%)
Aug 02, 2011 9.580 9.711 9.537 9.575 220,127 -0.04(-0.40%)
Aug 01, 2011 9.788 9.788 9.591 9.613 178,304 -0.05(-0.56%)
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%)
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.