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 (%)
Mar 31, 2009 5.960 6.530 5.960 6.530 12,928 +0.62(+10.56%)
Mar 30, 2009 5.916 5.931 5.906 5.906 4,925 -0.45(-7.13%)
Mar 26, 2009 6.140 6.359 6.140 6.359 4,124 +0.29(+4.82%)
Mar 25, 2009 6.160 6.384 5.823 6.067 16,841 +0.07(+1.22%)
Mar 24, 2009 6.272 6.286 5.994 5.994 6,771 -0.28(-4.43%)
Mar 23, 2009 5.974 6.272 5.814 6.272 13,728 +0.34(+5.67%)
Mar 20, 2009 6.038 6.091 5.896 5.935 6,076 -0.14(-2.25%)
Mar 19, 2009 5.862 6.072 5.628 6.072 14,218 +0.34(+5.86%)
Mar 18, 2009 5.848 5.944 5.516 5.736 18,838 -0.23(-3.92%)
Mar 17, 2009 5.380 6.062 5.234 5.970 38,784 +0.71(+13.53%)
Mar 16, 2009 5.619 5.682 5.253 5.258 10,055 -0.36(-6.42%)
Mar 13, 2009 5.492 5.619 5.122 5.619 0 +0.17(+3.13%)
Mar 12, 2009 5.039 5.448 5.005 5.448 31,335 +0.53(+10.69%)
Mar 11, 2009 4.936 4.971 4.776 4.922 16,851 -0.01(-0.30%)
Mar 10, 2009 4.785 4.966 4.634 4.936 23,085 +0.26(+5.63%)
Mar 09, 2009 4.888 4.888 4.473 4.673 15,185 -0.30(-5.98%)
Mar 06, 2009 4.829 5.053 4.654 4.971 0 +0.05(+0.99%)
Mar 05, 2009 5.287 5.365 4.897 4.922 10,260 -0.24(-4.72%)
Mar 04, 2009 5.302 5.302 5.063 5.165 6,977 -0.85(-14.17%)
Mar 02, 2009 6.038 6.116 5.643 6.018 6,730 -0.19(-3.14%)
Feb 27, 2009 5.848 6.213 5.799 6.213 0 +0.21(+3.49%)
Feb 26, 2009 5.945 6.208 5.628 6.004 35,234 +0.10(+1.65%)
Feb 25, 2009 6.067 6.091 5.665 5.906 23,344 -0.17(-2.73%)
Feb 24, 2009 5.663 6.091 5.609 6.072 13,449 +0.26(+4.53%)
Feb 23, 2009 5.960 5.960 5.570 5.809 56,842 -0.27(-4.49%)
Feb 20, 2009 5.818 6.082 5.550 6.082 11,696 +0.16(+2.72%)
Feb 19, 2009 5.994 6.286 5.706 5.921 38,887 -0.02(-0.41%)
Feb 18, 2009 5.604 6.189 5.336 5.945 15,185 +0.38(+6.83%)
Feb 17, 2009 6.011 6.011 5.482 5.565 6,977 -0.55(-9.00%)
Feb 13, 2009 6.262 6.481 6.116 6.116 5,130 -0.11(-1.72%)
Feb 12, 2009 6.043 6.481 5.838 6.223 9,029 +0.18(+2.90%)
Feb 11, 2009 5.726 6.086 5.697 6.048 9,644 +0.20(+3.42%)
Feb 10, 2009 6.393 6.393 5.770 5.848 5,745 -0.51(-8.05%)
Feb 09, 2009 6.086 6.384 5.994 6.359 6,361 +0.27(+4.48%)
Feb 06, 2009 6.267 6.350 5.716 6.086 74,868 -0.21(-3.33%)
Feb 05, 2009 6.384 6.384 6.122 6.296 2,462 -0.08(-1.22%)
Feb 04, 2009 6.184 6.623 6.164 6.374 12,107 +0.05(+0.77%)
Feb 03, 2009 6.335 6.335 6.213 6.325 2,052 -0.01(-0.15%)
Feb 02, 2009 6.496 6.496 6.218 6.335 5,130 -0.11(-1.70%)
Jan 30, 2009 6.481 6.481 6.403 6.445 0 +0.09(+1.34%)
Jan 29, 2009 6.457 6.462 6.296 6.359 13,133 -0.27(-4.04%)
Jan 28, 2009 6.481 6.632 6.316 6.627 22,907 +0.27(+4.21%)
Jan 27, 2009 6.457 6.481 6.340 6.359 6,977 +0.02(+0.38%)
Jan 26, 2009 6.481 6.554 6.247 6.335 3,283 -0.02(-0.38%)
Jan 23, 2009 5.911 6.432 5.911 6.359 20,301 +0.23(+3.82%)
Jan 22, 2009 5.935 6.130 5.890 6.125 4,104 +0.07(+1.13%)
Jan 21, 2009 5.872 6.150 5.857 6.057 9,431 +0.38(+6.66%)
Jan 20, 2009 6.316 6.316 5.679 5.679 3,529 -0.72(-11.24%)
Jan 16, 2009 6.457 6.579 6.398 6.398 7,531 -0.11(-1.66%)
Jan 15, 2009 5.848 6.507 5.848 6.507 12,291 +0.60(+10.17%)
Jan 14, 2009 5.906 5.906 5.906 5.906 410 -0.03(-0.49%)
Jan 13, 2009 5.965 5.965 5.935 5.935 2,462 -0.15(-2.48%)
Jan 12, 2009 6.111 6.281 5.954 6.086 4,104 -0.15(-2.42%)
Jan 09, 2009 6.457 6.457 6.233 6.238 1,846 -0.34(-5.19%)
Jan 08, 2009 6.696 6.774 6.574 6.579 12,312 -0.23(-3.43%)
Jan 07, 2009 6.588 6.822 6.588 6.813 3,283 +0.12(+1.75%)
Jan 06, 2009 6.398 6.696 6.398 6.696 1,436 +0.42(+6.68%)
Jan 05, 2009 6.715 6.715 6.242 6.277 12,316 -0.66(-9.49%)
Jan 02, 2009 6.934 6.934 6.934 6.934 0 -0.01(-0.14%)
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.