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 28, 2010 7.327 7.327 7.327 7.327 198 -0.02(-0.21%)
May 27, 2010 7.322 7.342 7.176 7.342 1,390 +0.13(+1.82%)
May 26, 2010 7.282 7.282 7.196 7.211 794 -0.01(-0.07%)
May 25, 2010 7.272 7.272 7.000 7.217 8,703 -0.16(-2.12%)
May 24, 2010 7.227 7.524 7.227 7.373 2,581 +0.20(+2.74%)
May 21, 2010 6.874 7.176 6.748 7.176 8,935 +0.23(+3.26%)
May 20, 2010 6.980 7.121 6.950 6.950 25,814 -0.33(-4.56%)
May 19, 2010 7.267 7.327 7.151 7.282 2,041 +0.03(+0.35%)
May 18, 2010 7.554 7.645 7.214 7.257 10,246 -0.27(-3.55%)
May 17, 2010 7.554 7.554 7.378 7.524 41,960 -0.03(-0.40%)
May 14, 2010 7.554 7.609 7.438 7.554 6,552 -0.16(-2.09%)
May 13, 2010 7.619 7.715 7.453 7.715 20,264 +0.13(+1.66%)
May 12, 2010 7.499 7.715 7.499 7.589 11,715 +0.15(+2.03%)
May 11, 2010 7.529 7.529 7.438 7.438 15,488 -0.03(-0.40%)
May 10, 2010 7.529 7.529 7.327 7.468 27,303 +0.31(+4.29%)
May 07, 2010 7.211 7.277 7.126 7.161 1,787 -0.08(-1.11%)
May 06, 2010 7.171 7.242 6.849 7.242 5,957 +0.03(+0.42%)
May 05, 2010 7.267 7.383 7.191 7.211 6,155 -0.14(-1.85%)
May 04, 2010 7.448 7.448 7.347 7.347 2,978 -0.19(-2.47%)
May 03, 2010 7.499 7.554 7.499 7.534 1,787 +0.08(+1.08%)
Apr 30, 2010 7.554 7.604 7.433 7.453 23,385 -0.19(-2.44%)
Apr 29, 2010 7.504 7.655 7.504 7.640 14,495 +0.14(+1.81%)
Apr 28, 2010 7.534 7.534 7.433 7.504 3,772 -0.03(-0.40%)
Apr 27, 2010 7.559 7.569 7.534 7.534 3,772 -0.08(-0.99%)
Apr 26, 2010 7.539 7.609 7.529 7.609 36,735 +0.10(+1.34%)
Apr 23, 2010 7.519 7.554 7.493 7.509 13,701 -0.04(-0.47%)
Apr 22, 2010 7.549 7.554 7.534 7.544 12,108 -0.01(-0.13%)
Apr 21, 2010 7.358 7.564 7.352 7.554 12,037 +0.20(+2.74%)
Apr 20, 2010 7.395 7.458 7.352 7.352 3,864 -0.10(-1.35%)
Apr 19, 2010 7.332 7.453 7.332 7.453 4,787 +0.07(+0.95%)
Apr 16, 2010 7.529 7.549 7.368 7.383 5,758 -0.11(-1.41%)
Apr 15, 2010 7.458 7.554 7.458 7.488 1,981 -0.07(-0.87%)
Apr 14, 2010 7.554 7.554 7.514 7.554 1,985 +0.08(+1.01%)
Apr 13, 2010 7.363 7.504 7.242 7.478 4,567 +0.12(+1.57%)
Apr 12, 2010 7.478 7.478 7.363 7.363 1,390 -0.02(-0.20%)
Apr 09, 2010 7.448 7.448 7.378 7.378 5,560 -0.11(-1.48%)
Apr 08, 2010 7.433 7.509 7.433 7.488 1,324 +0.03(+0.38%)
Apr 07, 2010 7.499 7.579 7.460 7.460 13,278 +0.04(+0.50%)
Apr 06, 2010 7.428 7.443 7.413 7.423 2,581 +0.17(+2.29%)
Apr 05, 2010 7.262 7.443 7.252 7.257 9,751 +0.01(+0.14%)
Apr 01, 2010 7.161 7.247 7.247 7.247 5,560 +0.09(+1.20%)
Mar 31, 2010 7.272 7.352 7.156 7.161 11,846 -0.12(-1.59%)
Mar 30, 2010 7.211 7.277 7.126 7.277 8,141 -0.05(-0.69%)
Mar 29, 2010 7.431 7.431 7.312 7.327 5,845 -0.03(-0.40%)
Mar 26, 2010 7.367 7.486 7.342 7.357 24,884 +0.04(+0.61%)
Mar 25, 2010 7.412 7.565 7.312 7.312 31,379 -0.08(-1.07%)
Mar 24, 2010 7.476 7.476 7.387 7.392 21,580 -0.06(-0.86%)
Mar 23, 2010 7.466 7.516 7.451 7.456 30,931 -0.07(-0.92%)
Mar 22, 2010 7.650 7.665 7.501 7.526 15,730 -0.16(-2.13%)
Mar 19, 2010 7.531 7.689 7.449 7.689 21,366 +0.25(+3.33%)
Mar 18, 2010 7.342 7.476 7.342 7.441 3,628 +0.08(+1.08%)
Mar 17, 2010 7.441 7.568 7.332 7.362 91,672 -0.05(-0.74%)
Mar 16, 2010 7.412 7.417 7.392 7.417 1,007 +0.04(+0.61%)
Mar 15, 2010 7.293 7.422 7.258 7.372 1,411 -0.03(-0.47%)
Mar 12, 2010 7.451 7.451 7.288 7.407 26,051 +0.07(+1.01%)
Mar 11, 2010 7.293 7.422 7.293 7.332 4,071 -0.04(-0.61%)
Mar 10, 2010 7.451 7.451 7.298 7.377 3,225 -0.04(-0.54%)
Mar 09, 2010 7.402 7.441 7.402 7.417 1,630 +0.12(+1.70%)
Mar 08, 2010 7.193 7.307 7.193 7.293 4,567 +0.00(+0.07%)
Mar 05, 2010 7.119 7.288 7.119 7.288 1,612 +0.11(+1.56%)
Mar 04, 2010 7.109 7.201 7.094 7.176 2,620 -0.00(-0.03%)
Mar 03, 2010 7.094 7.198 7.094 7.178 6,369 +0.27(+3.88%)
Mar 02, 2010 7.223 7.223 6.911 6.911 6,248 -0.32(-4.39%)
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.