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 (%)
May 24, 2011 9.069 9.400 9.069 9.208 49,686 +0.11(+1.23%)
May 23, 2011 9.181 9.202 9.094 9.096 5,626 -0.15(-1.67%)
May 20, 2011 9.245 9.362 9.202 9.250 11,146 -0.01(-0.06%)
May 19, 2011 9.288 9.288 9.176 9.256 8,248 +0.07(+0.75%)
May 18, 2011 9.160 9.197 9.042 9.186 22,319 +0.16(+1.77%)
May 17, 2011 8.957 9.122 8.930 9.026 23,154 +0.07(+0.77%)
May 16, 2011 9.122 9.240 8.957 8.957 9,876 -0.03(-0.30%)
May 13, 2011 9.032 9.154 8.957 8.984 31,129 +0.02(+0.24%)
May 12, 2011 9.288 9.288 8.957 8.962 61,339 -0.18(-1.93%)
May 11, 2011 8.584 9.282 8.584 9.138 164,442 +0.50(+5.80%)
May 10, 2011 8.637 8.637 8.632 8.637 4,876 +0.01(+0.12%)
May 09, 2011 8.595 8.655 8.477 8.627 8,419 +0.01(+0.07%)
May 06, 2011 8.531 8.680 8.531 8.621 4,313 +0.14(+1.70%)
May 05, 2011 8.557 8.584 8.477 8.477 6,924 -0.07(-0.81%)
May 04, 2011 8.680 8.680 8.547 8.547 2,625 -0.27(-3.02%)
May 03, 2011 8.850 8.888 8.728 8.813 6,564 -0.06(-0.66%)
May 02, 2011 8.872 8.872 8.872 8.872 1,125 -0.19(-2.06%)
Apr 29, 2011 9.058 9.373 8.930 9.058 26,899 +0.03(+0.31%)
Apr 28, 2011 9.037 9.069 9.030 9.030 24,570 -0.03(-0.31%)
Apr 26, 2011 9.058 9.058 9.058 9.058 0 +0.06(+0.67%)
Apr 25, 2011 9.064 9.064 8.994 8.998 5,176 -0.05(-0.60%)
Apr 21, 2011 8.904 9.069 8.760 9.053 3,751 +0.09(+0.99%)
Apr 20, 2011 9.112 9.112 8.961 8.964 2,593 +0.06(+0.68%)
Apr 19, 2011 8.936 8.941 8.904 8.904 8,594 +0.06(+0.72%)
Apr 18, 2011 8.962 8.962 8.748 8.840 7,033 +0.00(+0.00%)
Apr 15, 2011 8.736 8.840 8.736 8.840 1,281 +0.13(+1.47%)
Apr 14, 2011 8.552 8.712 8.552 8.712 4,064 +0.16(+1.87%)
Apr 12, 2011 8.552 8.552 8.552 8.552 0 -0.02(-0.25%)
Apr 11, 2011 8.579 8.616 8.573 8.573 1,307 +0.02(+0.25%)
Apr 08, 2011 8.584 8.584 8.547 8.552 750 -0.12(-1.41%)
Apr 07, 2011 8.691 8.728 8.675 8.675 5,439 -0.11(-1.27%)
Apr 05, 2011 8.786 8.786 8.786 8.786 0 +0.22(+2.55%)
Apr 04, 2011 8.536 8.568 8.536 8.568 1,875 -0.05(-0.55%)
Apr 01, 2011 8.659 8.808 8.611 8.616 1,125 +0.05(+0.56%)
Mar 31, 2011 8.600 8.600 8.568 8.568 750 -0.01(-0.06%)
Mar 30, 2011 8.515 8.573 8.488 8.573 4,313 +0.13(+1.60%)
Mar 29, 2011 8.439 8.496 8.439 8.439 5,135 -0.14(-1.59%)
Mar 28, 2011 8.412 8.575 8.412 8.575 570 +0.23(+2.76%)
Mar 25, 2011 8.265 8.344 8.265 8.344 1,532 +0.14(+1.67%)
Mar 24, 2011 8.207 8.207 8.207 8.207 190 -0.02(-0.26%)
Mar 23, 2011 8.265 8.265 8.213 8.228 2,472 -0.01(-0.13%)
Mar 22, 2011 8.197 8.291 8.186 8.239 11,191 +0.02(+0.19%)
Mar 21, 2011 8.197 8.249 8.176 8.223 16,668 +0.24(+3.03%)
Mar 18, 2011 8.333 8.386 7.981 7.981 15,980 -0.37(-4.47%)
Mar 17, 2011 8.181 8.354 8.092 8.354 15,522 +0.10(+1.21%)
Mar 16, 2011 8.323 8.365 8.244 8.255 7,988 -0.18(-2.12%)
Mar 15, 2011 8.365 8.560 8.365 8.433 3,233 +0.01(+0.06%)
Mar 14, 2011 8.339 8.428 8.339 8.428 5,896 -0.01(-0.12%)
Mar 11, 2011 8.491 8.491 8.391 8.439 6,112 +0.00(+0.00%)
Mar 10, 2011 8.428 8.439 8.386 8.439 5,135 +0.02(+0.19%)
Mar 09, 2011 8.460 8.586 8.423 8.423 2,092 -0.09(-1.05%)
Mar 08, 2011 8.402 8.560 8.402 8.512 1,141 +0.19(+2.34%)
Mar 07, 2011 8.386 8.386 8.318 8.318 7,607 -0.18(-2.16%)
Mar 04, 2011 8.428 8.502 8.407 8.502 2,978 +0.04(+0.43%)
Mar 03, 2011 8.475 8.581 8.465 8.465 2,757 +0.03(+0.37%)
Mar 02, 2011 8.407 8.433 8.386 8.433 2,168 -0.09(-1.11%)
Mar 01, 2011 8.538 8.544 8.528 8.528 1,141 -0.15(-1.70%)
Feb 28, 2011 8.538 8.686 8.538 8.675 1,702 +0.14(+1.66%)
Feb 25, 2011 8.402 8.570 8.333 8.533 2,282 +0.17(+2.02%)
Feb 24, 2011 8.386 8.391 8.315 8.364 7,469 -0.04(-0.45%)
Feb 23, 2011 8.470 8.470 8.402 8.402 950 -0.12(-1.42%)
Feb 22, 2011 8.402 8.701 8.323 8.523 9,502 +0.07(+0.81%)
Feb 18, 2011 8.481 8.481 8.389 8.454 1,141 +0.07(+0.82%)
Feb 17, 2011 8.391 8.418 8.381 8.386 4,024 +0.04(+0.50%)
Feb 16, 2011 8.481 8.496 8.344 8.344 36,339 -0.20(-2.34%)
Feb 15, 2011 8.612 8.612 8.544 8.544 3,855 -0.05(-0.61%)
Feb 14, 2011 8.638 8.649 8.591 8.596 2,166 +0.03(+0.40%)
Feb 10, 2011 8.544 8.562 8.562 8.562 2,092 +0.02(+0.22%)
Feb 09, 2011 8.544 8.612 8.544 8.544 3,803 -0.04(-0.43%)
Feb 08, 2011 8.554 8.581 8.544 8.581 3,609 -0.01(-0.12%)
Feb 07, 2011 8.449 8.591 8.449 8.591 2,033 +0.13(+1.49%)
Feb 04, 2011 8.581 8.581 8.439 8.465 5,698 -0.05(-0.56%)
Feb 03, 2011 8.565 8.565 8.512 8.512 1,141 -0.10(-1.16%)
Feb 02, 2011 8.475 8.780 8.475 8.612 1,331 +0.17(+2.06%)
Feb 01, 2011 8.523 8.675 8.418 8.439 30,897 -0.10(-1.17%)
Jan 31, 2011 8.623 8.704 8.418 8.538 24,885 -0.08(-0.92%)
Jan 28, 2011 8.659 8.691 8.481 8.617 14,388 -0.15(-1.68%)
Jan 27, 2011 8.812 8.907 8.728 8.765 7,988 +0.03(+0.39%)
Jan 26, 2011 8.675 8.738 8.675 8.730 2,525 -0.01(-0.15%)
Jan 25, 2011 8.565 8.791 8.565 8.744 3,590 +0.20(+2.34%)
Jan 24, 2011 8.502 8.690 8.465 8.544 4,216 +0.13(+1.49%)
Jan 21, 2011 8.520 8.520 8.418 8.418 1,901 -0.06(-0.68%)
Jan 20, 2011 8.560 8.573 8.475 8.475 2,035 -0.08(-0.98%)
Jan 19, 2011 8.591 8.812 8.486 8.560 5,745 -0.08(-0.91%)
Jan 18, 2011 8.523 8.638 8.439 8.638 8,197 +0.12(+1.39%)
Jan 14, 2011 8.531 8.531 8.520 8.520 427 +0.01(+0.09%)
Jan 13, 2011 8.323 8.512 8.323 8.512 2,510 +0.16(+1.86%)
Jan 12, 2011 8.418 8.418 8.357 8.357 570 -0.04(-0.47%)
Jan 11, 2011 8.333 8.397 8.281 8.397 6,436 +0.01(+0.13%)
Jan 10, 2011 8.354 8.386 8.291 8.386 8,129 -0.03(-0.34%)
Jan 07, 2011 8.454 8.454 8.328 8.415 2,662 -0.09(-1.02%)
Jan 06, 2011 8.470 8.533 8.454 8.502 4,041 -0.10(-1.16%)
Jan 05, 2011 8.586 8.602 8.470 8.602 1,435 +0.12(+1.38%)
Jan 04, 2011 8.791 8.791 8.485 8.485 2,699 -0.31(-3.48%)
Jan 03, 2011 8.645 8.811 8.645 8.791 1,957 +0.18(+2.05%)
Dec 31, 2010 8.728 8.730 8.614 8.614 4,334 -0.16(-1.83%)
Dec 30, 2010 8.765 8.775 8.645 8.775 2,313 +0.03(+0.39%)
Dec 29, 2010 8.666 8.754 8.552 8.741 11,740 +0.06(+0.75%)
Dec 28, 2010 8.671 8.682 8.433 8.676 10,360 +0.03(+0.30%)
Dec 27, 2010 8.142 8.651 8.142 8.651 22,702 +0.07(+0.80%)
Dec 23, 2010 8.599 8.604 8.552 8.582 2,506 +0.11(+1.27%)
Dec 22, 2010 8.137 8.619 8.137 8.474 7,880 +0.15(+1.81%)
Dec 21, 2010 8.469 8.469 8.324 8.324 524 -0.08(-0.99%)
Dec 20, 2010 8.293 8.464 8.210 8.407 11,179 +0.30(+3.64%)
Dec 17, 2010 8.381 8.490 8.111 8.111 26,344 -0.26(-3.16%)
Dec 16, 2010 8.376 8.376 8.303 8.376 1,156 +0.08(+0.94%)
Dec 15, 2010 8.453 8.459 8.298 8.298 4,099 -0.16(-1.84%)
Dec 14, 2010 8.562 8.562 8.453 8.453 3,567 -0.10(-1.21%)
Dec 13, 2010 8.573 8.573 8.453 8.557 2,394 +0.10(+1.16%)
Dec 10, 2010 8.438 8.459 8.428 8.459 7,462 +0.09(+1.12%)
Dec 09, 2010 8.511 8.521 8.365 8.365 4,049 -0.09(-1.04%)
Dec 08, 2010 8.448 8.474 8.448 8.453 2,491 +0.01(+0.06%)
Dec 07, 2010 8.365 8.448 8.365 8.448 2,506 +0.08(+0.97%)
Dec 06, 2010 8.531 8.531 8.308 8.367 3,268 +0.03(+0.33%)
Dec 03, 2010 8.376 8.376 8.267 8.339 1,509 -0.04(-0.43%)
Dec 01, 2010 8.376 8.376 8.376 8.376 0 +0.16(+1.96%)
Nov 30, 2010 8.236 8.298 8.173 8.215 3,335 -0.13(-1.55%)
Nov 29, 2010 8.417 8.469 8.246 8.345 13,740 -0.20(-2.33%)
Nov 24, 2010 8.543 8.543 8.543 8.543 0 +0.24(+2.91%)
Nov 23, 2010 8.324 8.324 8.302 8.302 578 -0.06(-0.76%)
Nov 22, 2010 8.376 8.376 8.365 8.365 578 -0.08(-0.98%)
Nov 19, 2010 8.734 8.734 8.396 8.448 6,285 -0.10(-1.15%)
Nov 18, 2010 8.547 8.723 8.547 8.547 7,905 +0.13(+1.54%)
Nov 17, 2010 8.417 8.417 8.417 8.417 385 -0.10(-1.16%)
Nov 16, 2010 8.874 8.874 8.516 8.516 1,156 -0.36(-4.03%)
Nov 15, 2010 8.874 8.874 8.874 8.874 1,145 +0.00(+0.00%)
Nov 12, 2010 8.868 8.874 8.858 8.874 1,349 +0.02(+0.18%)
Nov 11, 2010 8.728 8.858 8.708 8.858 1,831 +0.13(+1.55%)
Nov 10, 2010 8.791 8.791 8.723 8.723 385 -0.07(-0.77%)
Nov 09, 2010 8.837 8.842 8.791 8.791 1,156 -0.13(-1.51%)
Nov 08, 2010 9.050 9.050 8.827 8.925 1,156 -0.01(-0.12%)
Nov 05, 2010 9.045 9.060 8.884 8.936 4,627 -0.01(-0.12%)
Nov 04, 2010 8.920 8.946 8.842 8.946 964 +0.14(+1.54%)
Nov 03, 2010 8.739 8.810 8.739 8.810 2,693 +0.08(+0.94%)
Nov 02, 2010 8.536 8.728 8.536 8.728 3,148 +0.26(+3.13%)
Nov 01, 2010 8.443 8.555 8.443 8.464 5,206 -0.09(-1.00%)
Oct 29, 2010 8.453 8.645 8.448 8.549 7,523 +0.04(+0.52%)
Oct 28, 2010 8.666 8.682 8.474 8.505 8,468 -0.16(-1.80%)
Oct 26, 2010 8.500 8.661 8.661 8.661 1,156 -0.02(-0.18%)
Oct 25, 2010 8.687 8.723 8.676 8.676 1,349 +0.05(+0.54%)
Oct 22, 2010 8.713 8.713 8.562 8.630 2,506 +0.07(+0.79%)
Oct 21, 2010 8.651 8.651 8.505 8.562 3,837 -0.12(-1.43%)
Oct 20, 2010 8.666 8.687 8.666 8.687 964 +0.13(+1.52%)
Oct 19, 2010 8.723 8.728 8.557 8.557 1,735 -0.13(-1.50%)
Oct 18, 2010 8.728 8.739 8.682 8.687 1,822 +0.07(+0.79%)
Oct 15, 2010 8.630 8.739 8.599 8.619 7,880 +0.03(+0.36%)
Oct 14, 2010 8.428 8.588 8.428 8.588 4,049 +0.11(+1.28%)
Oct 13, 2010 8.355 8.479 8.350 8.479 4,820 +0.16(+1.87%)
Oct 12, 2010 8.313 8.339 8.288 8.324 3,181 +0.01(+0.06%)
Oct 11, 2010 8.417 8.430 8.168 8.319 19,274 -0.12(-1.47%)
Oct 08, 2010 8.443 8.443 8.339 8.443 1,735 +0.11(+1.31%)
Oct 07, 2010 8.433 8.520 8.044 8.334 19,345 +0.01(+0.12%)
Oct 06, 2010 8.256 8.324 8.256 8.324 2,105 +0.00(+0.00%)
Oct 05, 2010 8.153 8.324 8.153 8.324 12,149 +0.20(+2.42%)
Oct 04, 2010 8.013 8.127 8.013 8.127 636 +0.04(+0.45%)
Oct 01, 2010 8.090 8.163 8.059 8.090 3,088 -0.08(-0.95%)
Sep 30, 2010 8.236 8.238 8.059 8.168 2,919 -0.01(-0.06%)
Sep 29, 2010 8.173 8.173 8.173 8.173 192 +0.06(+0.77%)
Sep 28, 2010 8.014 8.111 7.927 8.111 4,536 -0.07(-0.81%)
Sep 27, 2010 8.198 8.198 8.111 8.178 1,249 +0.09(+1.14%)
Sep 23, 2010 8.132 8.086 8.086 8.086 391 -0.07(-0.88%)
Sep 21, 2010 8.178 8.157 8.157 8.157 1,564 +0.02(+0.26%)
Sep 20, 2010 7.927 8.136 7.927 8.136 1,759 +0.30(+3.78%)
Sep 17, 2010 7.840 7.840 7.840 7.840 2,530 -0.27(-3.34%)
Sep 15, 2010 8.157 8.183 7.983 8.111 6,358 +0.06(+0.70%)
Sep 14, 2010 8.490 8.490 7.503 8.055 19,424 -0.48(-5.58%)
Sep 13, 2010 8.592 8.592 8.352 8.531 2,203 +0.14(+1.71%)
Sep 10, 2010 8.403 8.439 8.387 8.387 1,955 +0.08(+0.99%)
Sep 09, 2010 8.331 8.377 8.221 8.306 1,564 +0.10(+1.25%)
Sep 08, 2010 8.213 8.275 8.203 8.203 5,279 +0.04(+0.47%)
Sep 07, 2010 8.336 8.459 8.164 8.164 8,405 -0.22(-2.66%)
Sep 03, 2010 8.490 8.490 8.373 8.387 2,541 +0.01(+0.06%)
Sep 02, 2010 8.346 8.433 8.344 8.382 2,727 +0.07(+0.86%)
Sep 01, 2010 7.983 8.311 7.983 8.311 2,541 +0.28(+3.50%)
Aug 31, 2010 7.978 8.029 7.922 8.029 1,955 +0.10(+1.29%)
Aug 30, 2010 7.876 7.963 7.799 7.927 9,972 +0.00(+0.00%)
Aug 27, 2010 7.927 7.963 7.907 7.927 9,825 +0.00(+0.00%)
Aug 26, 2010 8.137 8.137 7.927 7.927 4,810 -0.18(-2.21%)
Aug 25, 2010 7.927 8.106 7.927 8.106 2,346 +0.21(+2.72%)
Aug 24, 2010 7.799 7.927 7.799 7.891 1,505 +0.05(+0.62%)
Aug 23, 2010 7.881 7.901 7.820 7.843 1,425 -0.04(-0.55%)
Aug 20, 2010 7.799 7.886 7.799 7.886 1,368 -0.02(-0.26%)
Aug 19, 2010 8.040 8.040 7.786 7.907 3,779 -0.08(-0.96%)
Aug 18, 2010 7.850 8.091 7.850 7.983 5,936 +0.24(+3.10%)
Aug 17, 2010 7.533 7.804 7.533 7.743 6,061 +0.20(+2.64%)
Aug 16, 2010 7.523 7.544 7.503 7.544 1,564 +0.01(+0.14%)
Aug 13, 2010 7.533 7.533 7.467 7.533 4,258 -0.04(-0.54%)
Aug 12, 2010 7.569 7.574 7.569 7.574 391 -0.12(-1.59%)
Aug 11, 2010 7.876 7.876 7.697 7.697 2,737 -0.28(-3.46%)
Aug 10, 2010 8.065 8.065 7.876 7.973 782 -0.11(-1.33%)
Aug 09, 2010 8.024 8.081 7.886 8.081 1,955 +0.10(+1.28%)
Aug 06, 2010 7.978 8.070 7.799 7.978 1,759 -0.08(-0.95%)
Aug 05, 2010 8.014 8.224 8.014 8.055 6,257 -0.02(-0.25%)
Aug 04, 2010 7.774 8.111 7.774 8.075 10,167 +0.08(+1.02%)
Aug 03, 2010 7.942 8.116 7.932 7.994 6,452 -0.08(-0.95%)
Aug 02, 2010 7.927 8.070 7.794 8.070 13,532 +0.13(+1.62%)
Jul 30, 2010 7.941 7.958 7.896 7.941 5,279 +0.03(+0.44%)
Jul 29, 2010 7.927 7.953 7.902 7.907 977 +0.04(+0.52%)
Jul 28, 2010 7.973 7.988 7.850 7.866 977 -0.10(-1.28%)
Jul 27, 2010 7.932 7.968 7.896 7.968 3,421 +0.11(+1.43%)
Jul 26, 2010 7.748 7.917 7.748 7.855 3,910 +0.11(+1.45%)
Jul 23, 2010 7.548 7.743 7.426 7.743 10,519 +0.12(+1.58%)
Jul 22, 2010 7.339 7.623 7.339 7.623 2,498 +0.33(+4.50%)
Jul 21, 2010 7.421 7.431 7.294 7.294 7,303 -0.12(-1.63%)
Jul 20, 2010 7.334 7.416 7.334 7.416 2,698 +0.17(+2.33%)
Jul 19, 2010 7.216 7.290 7.180 7.247 4,301 -0.02(-0.21%)
Jul 16, 2010 7.262 7.605 7.262 7.262 1,368 -0.29(-3.86%)
Jul 15, 2010 7.723 7.723 7.482 7.554 7,430 -0.11(-1.47%)
Jul 14, 2010 7.666 7.666 7.666 7.666 195 -0.09(-1.18%)
Jul 13, 2010 7.610 7.758 7.602 7.758 4,182 +0.27(+3.67%)
Jul 12, 2010 7.492 7.574 7.482 7.483 1,759 +0.07(+0.98%)
Jul 09, 2010 7.411 7.528 7.165 7.411 5,083 -0.06(-0.75%)
Jul 08, 2010 7.497 7.569 7.457 7.467 3,519 +0.10(+1.32%)
Jul 07, 2010 7.196 7.390 7.104 7.370 6,698 +0.21(+2.93%)
Jul 06, 2010 7.416 7.416 7.160 7.160 2,346 -0.26(-3.51%)
Jul 02, 2010 7.421 7.421 7.262 7.421 2,150 +0.11(+1.54%)
Jul 01, 2010 7.160 7.329 7.012 7.308 10,852 +0.17(+2.36%)
Jun 30, 2010 7.308 7.308 7.139 7.139 1,173 -0.10(-1.34%)
Jun 29, 2010 7.378 7.378 7.237 7.237 1,588 -0.08(-1.10%)
Jun 25, 2010 7.317 7.403 7.282 7.317 2,382 +0.04(+0.55%)
Jun 24, 2010 7.237 7.347 7.201 7.277 1,390 -0.14(-1.83%)
Jun 23, 2010 7.453 7.458 7.277 7.413 7,347 -0.14(-1.87%)
Jun 22, 2010 7.609 7.614 7.373 7.554 6,040 -0.04(-0.47%)
Jun 21, 2010 7.368 7.765 7.368 7.589 3,518 +0.16(+2.17%)
Jun 18, 2010 7.428 7.594 7.423 7.428 12,907 -0.20(-2.64%)
Jun 17, 2010 7.715 7.715 7.569 7.629 595 +0.02(+0.20%)
Jun 16, 2010 7.720 7.720 7.609 7.614 1,985 -0.10(-1.36%)
Jun 15, 2010 7.655 7.730 7.629 7.719 1,985 +0.06(+0.84%)
Jun 14, 2010 7.519 7.660 7.519 7.655 992 +0.16(+2.15%)
Jun 11, 2010 7.176 7.493 7.176 7.493 1,588 +0.31(+4.35%)
Jun 10, 2010 7.116 7.181 7.050 7.181 992 +0.18(+2.52%)
Jun 09, 2010 7.101 7.101 7.005 7.005 1,985 +0.01(+0.14%)
Jun 08, 2010 6.899 6.995 6.723 6.995 5,067 +0.11(+1.54%)
Jun 07, 2010 6.864 6.934 6.799 6.889 8,884 -0.06(-0.87%)
Jun 04, 2010 6.950 7.332 6.894 6.950 14,742 -0.48(-6.50%)
Jun 03, 2010 7.302 7.433 7.302 7.433 992 -0.03(-0.34%)
Jun 02, 2010 7.352 7.458 7.322 7.458 7,569 +0.14(+1.86%)
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.