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 (%)
Jun 30, 2011 9.131 9.141 9.050 9.131 6,641 +0.02(+0.26%)
Jun 29, 2011 9.185 9.190 9.060 9.106 10,267 +0.09(+1.01%)
Jun 28, 2011 9.117 9.117 9.011 9.016 11,037 -0.10(-1.05%)
Jun 27, 2011 9.037 9.149 9.037 9.112 4,679 +0.05(+0.53%)
Jun 24, 2011 9.064 9.133 9.042 9.064 53,079 +0.01(+0.06%)
Jun 23, 2011 9.064 9.128 9.042 9.058 19,875 -0.01(-0.06%)
Jun 22, 2011 9.064 9.149 9.064 9.064 9,788 +0.00(+0.02%)
Jun 21, 2011 9.064 9.170 9.042 9.062 23,083 +0.09(+0.98%)
Jun 20, 2011 8.974 8.974 8.974 8.974 1,125 -0.10(-1.05%)
Jun 17, 2011 9.032 9.069 8.957 9.069 2,545 -0.02(-0.23%)
Jun 16, 2011 9.005 9.090 8.936 9.090 7,011 +0.09(+0.95%)
Jun 15, 2011 8.888 9.005 8.877 9.005 12,538 +0.09(+1.05%)
Jun 14, 2011 8.707 8.973 8.707 8.912 12,073 +0.13(+1.42%)
Jun 13, 2011 8.941 8.941 8.707 8.786 13,601 -0.06(-0.72%)
Jun 10, 2011 9.170 9.186 8.802 8.850 42,497 -0.30(-3.26%)
Jun 09, 2011 9.213 9.309 9.064 9.149 11,748 -0.09(-0.98%)
Jun 08, 2011 9.261 9.320 9.181 9.240 15,286 +0.03(+0.35%)
Jun 07, 2011 9.288 9.362 9.197 9.208 30,737 -0.03(-0.35%)
Jun 06, 2011 9.090 9.272 9.090 9.240 13,945 +0.15(+1.64%)
Jun 03, 2011 9.240 9.240 9.090 9.090 4,362 -0.12(-1.27%)
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%)
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.