Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBP )

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 (%)
Jan 31, 2012 10.60 10.60 10.44 10.44 13,111 -0.08(-0.74%)
Jan 30, 2012 10.50 10.62 10.39 10.52 31,094 -0.04(-0.37%)
Jan 27, 2012 10.28 10.63 10.28 10.55 50,557 +0.18(+1.71%)
Jan 26, 2012 9.674 10.49 9.674 10.38 153,217 +1.02(+10.89%)
Jan 25, 2012 9.441 9.485 9.275 9.358 4,334 -0.11(-1.11%)
Jan 24, 2012 9.402 9.485 9.402 9.463 6,109 +0.06(+0.65%)
Jan 23, 2012 9.485 9.485 9.319 9.402 3,868 +0.05(+0.51%)
Jan 20, 2012 9.424 9.424 9.237 9.354 1,674 +0.10(+1.10%)
Jan 19, 2012 9.303 9.303 9.098 9.253 4,155 -0.15(-1.59%)
Jan 18, 2012 9.264 9.402 9.264 9.402 902 +0.29(+3.22%)
Jan 17, 2012 9.048 9.137 9.015 9.109 60,367 +0.00(+0.00%)
Jan 13, 2012 9.203 9.203 8.970 9.109 66,776 -0.09(-1.00%)
Jan 12, 2012 9.242 9.286 9.173 9.200 8,939 -0.04(-0.45%)
Jan 11, 2012 9.142 9.347 9.142 9.242 7,458 +0.02(+0.18%)
Jan 10, 2012 9.325 9.419 9.203 9.225 2,773 -0.11(-1.19%)
Jan 09, 2012 9.269 9.336 9.258 9.336 4,876 +0.06(+0.60%)
Jan 06, 2012 9.209 9.391 9.209 9.280 21,187 +0.04(+0.42%)
Jan 05, 2012 9.148 9.297 9.081 9.242 9,390 +0.04(+0.48%)
Jan 04, 2012 9.275 9.314 9.059 9.197 51,108 -0.07(-0.81%)
Dec 30, 2011 9.207 9.294 9.157 9.272 16,292 +0.01(+0.06%)
Dec 29, 2011 9.152 9.266 9.114 9.266 39,580 +0.07(+0.75%)
Dec 28, 2011 9.114 9.245 9.070 9.197 5,572 +0.17(+1.89%)
Dec 27, 2011 9.185 9.185 9.026 9.026 8,439 +0.01(+0.06%)
Dec 23, 2011 9.015 9.147 9.015 9.021 26,904 +0.25(+2.87%)
Dec 21, 2011 8.655 8.770 8.513 8.770 21,182 +0.00(+0.00%)
Dec 20, 2011 8.688 8.770 8.627 8.770 5,856 +0.08(+0.94%)
Dec 19, 2011 8.742 8.797 8.688 8.688 3,660 +0.00(+0.00%)
Dec 16, 2011 8.753 8.879 8.688 8.688 8,889 +0.00(+0.00%)
Dec 15, 2011 8.764 8.808 8.688 8.688 4,026 -0.05(-0.55%)
Dec 14, 2011 8.693 8.824 8.633 8.736 12,099 +0.10(+1.13%)
Dec 13, 2011 8.649 8.655 8.606 8.638 8,874 -0.02(-0.19%)
Dec 12, 2011 8.709 8.709 8.570 8.655 27,315 -0.08(-0.94%)
Dec 09, 2011 8.633 8.770 8.617 8.737 11,587 +0.08(+0.88%)
Dec 08, 2011 8.660 8.660 8.660 8.660 411 -0.10(-1.12%)
Dec 07, 2011 8.764 8.764 8.759 8.759 366 +0.03(+0.31%)
Dec 06, 2011 8.720 8.748 8.606 8.731 4,233 +0.06(+0.69%)
Dec 05, 2011 8.581 8.671 8.513 8.671 6,887 -0.02(-0.25%)
Dec 01, 2011 8.720 8.693 8.693 8.693 5,490 -0.05(-0.56%)
Nov 30, 2011 8.600 8.753 8.600 8.742 15,373 +0.25(+2.89%)
Nov 29, 2011 8.600 8.600 8.436 8.496 6,405 -0.03(-0.38%)
Nov 28, 2011 8.513 8.627 8.513 8.529 2,562 +0.06(+0.71%)
Nov 25, 2011 8.529 8.578 8.360 8.469 11,438 +0.00(+0.00%)
Nov 23, 2011 8.469 8.480 8.316 8.469 20,608 -0.13(-1.49%)
Nov 22, 2011 8.611 8.644 8.565 8.597 7,320 -0.02(-0.29%)
Nov 21, 2011 8.617 8.622 8.617 8.622 3,473 -0.13(-1.44%)
Nov 18, 2011 8.759 8.759 8.726 8.748 1,647 +0.05(+0.63%)
Nov 17, 2011 8.835 8.835 8.688 8.693 2,196 -0.09(-1.00%)
Nov 16, 2011 8.879 8.884 8.780 8.780 2,199 -0.11(-1.29%)
Nov 15, 2011 8.797 8.895 8.693 8.895 9,310 +0.12(+1.37%)
Nov 14, 2011 9.043 9.048 8.775 8.775 12,114 -0.30(-3.25%)
Nov 11, 2011 8.919 9.114 8.919 9.070 5,124 +0.15(+1.72%)
Nov 10, 2011 9.026 9.026 8.917 8.917 2,013 -0.15(-1.69%)
Nov 09, 2011 9.136 9.179 9.070 9.070 3,495 -0.13(-1.43%)
Nov 08, 2011 9.212 9.223 9.130 9.201 5,854 -0.03(-0.35%)
Nov 07, 2011 9.228 9.234 9.228 9.234 2,199 +0.09(+1.02%)
Nov 04, 2011 9.141 9.141 9.141 9.141 369 -0.09(-1.01%)
Nov 03, 2011 9.147 9.234 9.141 9.234 1,524 +0.10(+1.14%)
Nov 02, 2011 9.168 9.234 9.130 9.130 1,647 +0.00(+0.00%)
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.