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

Urstadt Biddle Properties Inc (NY: UBA )

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 (%)
Oct 31, 2008 7.453 8.372 7.308 8.221 429,051 +0.67(+8.84%)
Oct 30, 2008 7.529 7.569 7.082 7.554 179,856 +0.25(+3.44%)
Oct 29, 2008 7.283 7.644 7.067 7.303 181,260 -0.01(-0.07%)
Oct 28, 2008 6.630 7.333 6.309 7.308 299,177 +0.89(+13.84%)
Oct 27, 2008 6.711 6.901 6.409 6.419 291,839 -0.37(-5.40%)
Oct 24, 2008 7.012 7.273 6.731 6.786 267,618 -0.72(-9.63%)
Oct 23, 2008 7.780 8.166 7.263 7.509 1,044,305 -0.34(-4.29%)
Oct 22, 2008 8.161 8.432 7.679 7.845 240,502 -0.56(-6.63%)
Oct 21, 2008 8.071 8.543 7.875 8.402 286,175 +0.18(+2.20%)
Oct 20, 2008 8.181 8.402 7.669 8.221 242,371 -0.09(-1.09%)
Oct 17, 2008 7.980 8.437 7.739 8.312 326,479 +0.17(+2.10%)
Oct 16, 2008 7.438 8.141 7.117 8.141 362,985 +0.81(+11.10%)
Oct 15, 2008 7.800 7.890 7.328 7.328 236,662 -0.72(-8.98%)
Oct 14, 2008 9.305 9.305 7.539 8.051 244,634 -0.78(-8.81%)
Oct 13, 2008 8.743 8.829 8.031 8.829 268,439 +0.57(+6.87%)
Oct 10, 2008 6.711 8.261 6.409 8.261 556,967 +1.27(+18.16%)
Oct 09, 2008 7.845 8.121 6.931 6.992 315,100 -0.85(-10.82%)
Oct 08, 2008 7.990 8.231 7.729 7.840 357,550 -0.39(-4.76%)
Oct 07, 2008 8.949 9.070 8.186 8.231 351,651 -0.72(-8.02%)
Oct 06, 2008 8.753 9.044 8.469 8.949 230,207 -0.19(-2.03%)
Oct 03, 2008 9.235 9.381 8.778 9.135 0 +0.08(+0.83%)
Oct 02, 2008 9.315 9.446 9.029 9.060 194,733 -0.34(-3.63%)
Oct 01, 2008 9.682 9.682 8.733 9.401 352,033 -0.01(-0.11%)
Sep 30, 2008 9.175 9.411 8.768 9.411 434,643 +0.08(+0.81%)
Sep 29, 2008 9.491 9.662 9.155 9.336 2,618,465 -0.22(-2.31%)
Sep 26, 2008 9.506 9.582 9.421 9.556 0 +0.01(+0.11%)
Sep 25, 2008 9.481 9.687 9.466 9.546 370,805 +0.18(+1.87%)
Sep 24, 2008 9.732 9.732 9.366 9.371 293,371 -0.25(-2.61%)
Sep 23, 2008 9.657 9.747 9.612 9.622 334,946 -0.06(-0.57%)
Sep 22, 2008 10.29 10.29 9.652 9.677 864,649 +0.11(+1.15%)
Sep 19, 2008 9.637 9.637 9.336 9.566 0 +0.27(+2.86%)
Sep 18, 2008 9.270 9.421 8.809 9.300 292,497 +0.26(+2.83%)
Sep 17, 2008 9.120 9.280 8.869 9.044 184,886 -0.26(-2.75%)
Sep 16, 2008 8.452 9.300 7.840 9.300 287,743 +0.59(+6.80%)
Sep 15, 2008 9.019 9.461 8.698 8.708 206,028 -0.58(-6.22%)
Sep 12, 2008 9.105 9.295 9.039 9.285 100,117 +0.05(+0.54%)
Sep 11, 2008 9.105 9.326 8.999 9.235 273,065 -0.10(-1.08%)
Sep 10, 2008 9.295 9.416 9.180 9.336 156,601 +0.09(+0.98%)
Sep 09, 2008 9.506 9.657 9.205 9.245 221,825 -0.26(-2.69%)
Sep 08, 2008 9.290 9.511 9.265 9.501 117,883 +0.31(+3.39%)
Sep 05, 2008 8.909 9.230 8.799 9.190 0 +0.28(+3.15%)
Sep 04, 2008 9.135 9.275 8.909 8.909 88,087 -0.34(-3.64%)
Sep 03, 2008 8.834 9.260 8.834 9.245 105,074 +0.38(+4.30%)
Sep 02, 2008 8.688 9.014 8.683 8.864 100,621 +0.32(+3.70%)
Aug 29, 2008 8.924 9.019 8.502 8.548 0 -0.45(-4.97%)
Aug 28, 2008 8.748 8.994 8.633 8.994 106,996 +0.32(+3.70%)
Aug 27, 2008 8.472 8.783 8.472 8.673 96,522 +0.17(+1.95%)
Aug 26, 2008 8.402 8.618 8.402 8.507 31,158 +0.10(+1.19%)
Aug 25, 2008 8.718 8.819 8.402 8.407 64,206 -0.39(-4.39%)
Aug 22, 2008 8.628 8.799 8.573 8.793 0 +0.12(+1.39%)
Aug 21, 2008 8.527 8.773 8.482 8.673 81,558 +0.04(+0.47%)
Aug 20, 2008 8.819 8.854 8.563 8.633 104,623 -0.16(-1.83%)
Aug 19, 2008 8.708 8.914 8.588 8.793 79,394 -0.03(-0.28%)
Aug 18, 2008 8.874 8.984 8.633 8.819 112,675 -0.01(-0.11%)
Aug 15, 2008 9.055 9.070 8.638 8.829 0 -0.08(-0.85%)
Aug 14, 2008 8.924 9.034 8.783 8.904 98,911 -0.10(-1.06%)
Aug 13, 2008 8.869 9.034 8.869 8.999 181,922 +0.12(+1.30%)
Aug 12, 2008 8.854 8.909 8.613 8.884 84,257 -0.05(-0.51%)
Aug 11, 2008 8.723 8.964 8.608 8.929 164,128 +0.21(+2.42%)
Aug 08, 2008 8.472 8.874 8.472 8.718 133,300 +0.22(+2.60%)
Aug 07, 2008 8.397 8.658 8.392 8.497 82,697 -0.03(-0.35%)
Aug 06, 2008 8.753 8.753 8.487 8.527 114,316 -0.23(-2.58%)
Aug 05, 2008 8.522 8.778 8.467 8.753 123,561 +0.39(+4.62%)
Aug 04, 2008 8.387 8.472 8.076 8.367 103,693 -0.02(-0.18%)
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.