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 (%)
May 28, 2010 8.547 8.624 8.389 8.547 177,907 -0.08(-0.89%)
May 27, 2010 8.583 8.650 8.318 8.624 249,568 +0.19(+2.24%)
May 26, 2010 8.435 8.583 8.338 8.435 1,449 -0.06(-0.72%)
May 25, 2010 8.410 8.496 8.159 8.496 254,200 -0.14(-1.60%)
May 24, 2010 8.547 8.844 8.481 8.634 330,338 +0.05(+0.59%)
May 21, 2010 8.073 8.588 7.960 8.583 424,837 +0.43(+5.26%)
May 20, 2010 8.108 8.282 8.088 8.154 302,508 -0.42(-4.88%)
May 19, 2010 8.583 8.772 8.410 8.573 188,400 -0.01(-0.12%)
May 18, 2010 9.017 9.017 8.568 8.583 195,412 -0.34(-3.83%)
May 17, 2010 8.844 8.951 8.767 8.925 262,376 +0.11(+1.27%)
May 14, 2010 8.813 8.920 8.706 8.813 133,398 -0.13(-1.48%)
May 13, 2010 8.946 9.099 8.818 8.946 239,893 -0.05(-0.57%)
May 12, 2010 8.833 9.043 8.787 8.997 208,275 +0.18(+2.03%)
May 11, 2010 8.910 8.935 8.808 8.818 229,857 -0.05(-0.52%)
May 10, 2010 8.818 8.890 8.736 8.864 418,485 +0.50(+5.98%)
May 07, 2010 8.287 8.542 8.216 8.364 425,557 +0.06(+0.74%)
May 06, 2010 8.328 8.588 8.042 8.302 273,122 -0.09(-1.09%)
May 05, 2010 8.456 8.701 8.384 8.394 215,179 -0.18(-2.08%)
May 04, 2010 8.736 8.787 8.496 8.573 250,841 -0.25(-2.84%)
May 03, 2010 8.670 8.864 8.537 8.823 151,953 +0.21(+2.49%)
Apr 30, 2010 8.910 8.910 8.604 8.609 233,886 -0.27(-2.99%)
Apr 29, 2010 8.736 8.895 8.542 8.874 169,395 +0.18(+2.12%)
Apr 28, 2010 8.614 8.701 8.527 8.690 114,066 +0.11(+1.25%)
Apr 27, 2010 8.655 8.757 8.578 8.583 125,259 -0.10(-1.12%)
Apr 26, 2010 8.675 8.864 8.675 8.680 165,962 +0.01(+0.06%)
Apr 23, 2010 8.639 8.701 8.507 8.675 152,162 +0.00(+0.00%)
Apr 22, 2010 8.527 8.675 8.435 8.675 138,588 +0.10(+1.13%)
Apr 21, 2010 8.353 8.604 8.307 8.578 234,062 +0.22(+2.69%)
Apr 20, 2010 8.466 8.486 8.267 8.353 310,107 -0.11(-1.33%)
Apr 19, 2010 8.307 8.481 8.282 8.466 239,636 +0.09(+1.10%)
Apr 16, 2010 8.430 8.553 8.369 8.374 148,091 -0.06(-0.73%)
Apr 15, 2010 8.593 8.614 8.430 8.435 195,527 -0.18(-2.07%)
Apr 14, 2010 8.547 8.639 8.481 8.614 109,097 +0.12(+1.44%)
Apr 13, 2010 8.287 8.553 8.190 8.491 174,389 +0.19(+2.28%)
Apr 12, 2010 8.379 8.435 8.297 8.302 157,129 -0.07(-0.79%)
Apr 09, 2010 8.461 8.461 8.343 8.369 166,165 -0.10(-1.21%)
Apr 08, 2010 8.430 8.501 8.430 8.471 80,889 +0.03(+0.36%)
Apr 07, 2010 8.399 8.609 8.389 8.440 176,256 +0.01(+0.06%)
Apr 06, 2010 8.374 8.507 8.348 8.435 202,799 +0.19(+2.29%)
Apr 05, 2010 8.251 8.430 8.144 8.246 240,854 +0.01(+0.06%)
Apr 01, 2010 8.103 8.241 8.241 8.241 282,609 +0.17(+2.09%)
Mar 31, 2010 8.221 8.343 8.067 8.073 253,046 -0.20(-2.47%)
Mar 30, 2010 8.343 8.358 8.119 8.277 232,605 -0.02(-0.29%)
Mar 29, 2010 8.351 8.422 8.266 8.301 191,797 -0.05(-0.60%)
Mar 26, 2010 8.422 8.548 8.326 8.351 160,979 -0.04(-0.48%)
Mar 25, 2010 8.482 8.603 8.382 8.392 127,463 -0.03(-0.30%)
Mar 24, 2010 8.467 8.558 8.412 8.417 153,860 -0.10(-1.12%)
Mar 23, 2010 8.543 8.573 8.412 8.512 247,421 -0.05(-0.59%)
Mar 22, 2010 8.447 8.598 8.412 8.563 210,632 +0.04(+0.41%)
Mar 19, 2010 8.462 8.548 8.407 8.527 246,731 +0.12(+1.38%)
Mar 18, 2010 8.397 8.548 8.392 8.412 177,772 +0.02(+0.18%)
Mar 17, 2010 8.412 8.492 8.326 8.397 213,324 +0.03(+0.30%)
Mar 16, 2010 8.336 8.392 8.130 8.371 208,808 +0.04(+0.48%)
Mar 15, 2010 8.351 8.356 8.286 8.331 228,122 -0.02(-0.24%)
Mar 12, 2010 8.336 8.371 8.160 8.351 160,991 +0.08(+0.91%)
Mar 11, 2010 8.145 8.341 7.999 8.276 155,650 +0.04(+0.43%)
Mar 10, 2010 8.241 8.326 8.085 8.241 109,939 -0.03(-0.37%)
Mar 09, 2010 8.170 8.296 8.085 8.271 164,879 +0.10(+1.17%)
Mar 08, 2010 8.070 8.200 8.055 8.175 113,533 +0.13(+1.56%)
Mar 05, 2010 7.944 8.075 7.909 8.050 203,286 +0.11(+1.33%)
Mar 04, 2010 7.959 8.014 7.894 7.944 115,296 +0.05(+0.57%)
Mar 03, 2010 7.909 8.080 7.899 7.899 168,783 -0.01(-0.13%)
Mar 02, 2010 7.934 7.949 7.838 7.909 147,195 +0.01(+0.13%)
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.