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

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
Feb 26, 2010 7.089 7.119 7.074 7.119 806 +0.06(+0.84%)
Feb 25, 2010 7.144 7.144 7.059 7.059 4,031 -0.09(-1.32%)
Feb 24, 2010 7.243 7.243 7.144 7.154 1,576 -0.00(-0.04%)
Feb 23, 2010 7.208 7.208 7.144 7.156 1,209 -0.08(-1.13%)
Feb 22, 2010 7.238 7.327 7.178 7.238 3,225 +0.02(+0.28%)
Feb 19, 2010 7.045 7.218 7.045 7.218 3,729 +0.08(+1.11%)
Feb 18, 2010 7.069 7.144 7.007 7.139 3,386 +0.13(+1.84%)
Feb 17, 2010 7.074 7.074 6.945 7.010 6,470 +0.11(+1.58%)
Feb 16, 2010 6.826 6.901 6.826 6.901 13,584 +0.09(+1.31%)
Feb 12, 2010 6.752 6.811 6.811 6.811 6,651 -0.02(-0.29%)
Feb 11, 2010 6.772 6.831 6.697 6.831 18,365 +0.16(+2.38%)
Feb 10, 2010 6.672 6.782 6.568 6.672 5,240 -0.05(-0.81%)
Feb 09, 2010 6.995 6.995 6.727 6.727 12,572 -0.15(-2.16%)
Feb 08, 2010 6.881 6.881 6.876 6.876 403 +0.03(+0.43%)
Feb 05, 2010 6.861 6.878 6.796 6.846 3,366 +0.07(+1.10%)
Feb 04, 2010 6.831 6.831 6.772 6.772 2,318 -0.09(-1.37%)
Feb 03, 2010 6.955 7.000 6.722 6.866 36,283 -0.11(-1.63%)
Feb 02, 2010 6.990 7.074 6.980 6.980 806 +0.00(+0.07%)
Feb 01, 2010 7.059 7.059 6.945 6.975 3,426 +0.00(+0.07%)
Jan 29, 2010 7.074 7.074 6.970 6.970 3,898 -0.05(-0.71%)
Jan 28, 2010 6.965 7.020 6.935 7.020 1,007 +0.10(+1.51%)
Jan 26, 2010 6.916 6.916 6.916 6.916 0 +0.02(+0.29%)
Jan 25, 2010 6.960 6.960 6.846 6.896 3,704 +0.00(+0.00%)
Jan 22, 2010 6.970 6.970 6.896 6.896 2,678 -0.03(-0.50%)
Jan 21, 2010 7.119 7.233 6.930 6.930 4,233 -0.10(-1.48%)
Jan 20, 2010 7.035 7.035 7.035 7.035 201 -0.04(-0.63%)
Jan 19, 2010 7.059 7.188 7.059 7.079 2,822 +0.01(+0.14%)
Jan 15, 2010 6.995 7.069 7.069 7.069 5,240 +0.04(+0.64%)
Jan 14, 2010 7.025 7.054 6.861 7.025 9,272 -0.04(-0.63%)
Jan 13, 2010 6.965 7.069 6.923 7.069 6,813 +0.16(+2.30%)
Jan 12, 2010 6.995 6.995 6.901 6.911 5,132 -0.13(-1.83%)
Jan 11, 2010 6.955 7.040 6.921 7.040 3,426 +0.08(+1.14%)
Jan 08, 2010 7.149 7.149 6.950 6.960 11,542 -0.14(-2.03%)
Jan 07, 2010 7.248 7.248 7.104 7.104 4,031 -0.12(-1.72%)
Jan 06, 2010 7.327 7.357 7.223 7.228 15,904 -0.08(-1.09%)
Jan 05, 2010 7.278 7.332 7.234 7.307 91,554 +0.03(+0.47%)
Jan 04, 2010 7.342 7.381 7.273 7.273 42,005 -0.06(-0.80%)
Dec 31, 2009 7.347 7.332 7.332 7.332 7,569 +0.01(+0.20%)
Dec 30, 2009 7.332 7.337 7.312 7.317 9,087 -0.14(-1.84%)
Dec 29, 2009 7.391 7.454 7.381 7.454 6,751 +0.04(+0.59%)
Dec 28, 2009 7.322 7.410 7.322 7.410 4,705 +0.14(+1.88%)
Dec 23, 2009 7.273 7.273 7.273 7.273 0 -0.18(-2.43%)
Dec 22, 2009 7.493 7.493 7.420 7.454 6,569 -0.02(-0.33%)
Dec 21, 2009 7.347 7.576 7.347 7.479 26,186 -0.17(-2.24%)
Dec 18, 2009 7.317 7.650 7.180 7.650 31,506 +0.27(+3.71%)
Dec 17, 2009 7.200 7.376 7.156 7.376 2,455 +0.07(+0.94%)
Dec 16, 2009 7.337 7.361 7.195 7.307 4,296 +0.05(+0.67%)
Dec 15, 2009 7.347 7.347 7.063 7.259 7,569 +0.02(+0.34%)
Dec 14, 2009 7.102 7.293 7.102 7.234 13,960 +0.00(+0.00%)
Dec 11, 2009 7.322 7.322 7.112 7.234 5,932 +0.15(+2.07%)
Dec 10, 2009 7.337 7.337 7.088 7.088 3,887 -0.23(-3.14%)
Dec 09, 2009 7.200 7.317 7.176 7.317 4,897 +0.13(+1.77%)
Dec 08, 2009 7.161 7.244 7.136 7.190 2,060 -0.04(-0.51%)
Dec 07, 2009 7.400 7.454 7.227 7.227 3,889 -0.28(-3.68%)
Dec 04, 2009 6.907 7.503 6.907 7.503 80,549 +0.73(+10.75%)
Dec 03, 2009 6.853 6.956 6.775 6.775 7,140 -0.04(-0.57%)
Dec 02, 2009 6.618 7.039 6.618 6.814 12,115 +0.21(+3.18%)
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.