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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 29, 2009 6.389 6.640 6.289 6.640 306,133 +0.26(+4.01%)
May 28, 2009 6.289 6.414 6.153 6.384 186,954 +0.13(+2.09%)
May 27, 2009 6.685 6.685 6.198 6.254 126,416 -0.45(-6.67%)
May 26, 2009 6.319 6.841 6.299 6.701 234,369 +0.30(+4.71%)
May 22, 2009 6.600 6.690 6.319 6.399 323,741 -0.18(-2.67%)
May 21, 2009 6.650 6.776 6.409 6.575 217,651 -0.17(-2.53%)
May 20, 2009 6.962 7.263 6.711 6.746 221,496 -0.14(-1.97%)
May 19, 2009 7.112 7.141 6.846 6.881 149,982 -0.24(-3.38%)
May 18, 2009 6.861 7.127 6.861 7.122 162,753 +0.37(+5.42%)
May 15, 2009 6.967 7.007 6.680 6.756 130,285 -0.21(-3.03%)
May 14, 2009 7.062 7.137 6.831 6.967 168,132 -0.04(-0.50%)
May 13, 2009 7.268 7.433 6.941 7.002 376,978 -0.44(-5.87%)
May 12, 2009 7.549 7.654 7.293 7.438 231,526 -0.04(-0.47%)
May 11, 2009 7.624 7.684 7.423 7.473 288,397 -0.31(-3.94%)
May 08, 2009 7.403 7.925 7.338 7.780 240,398 +0.54(+7.42%)
May 07, 2009 7.453 7.594 7.162 7.243 416,879 -0.21(-2.83%)
May 06, 2009 7.674 7.679 7.238 7.453 405,511 -0.09(-1.20%)
May 05, 2009 8.111 8.121 7.388 7.544 559,994 -0.58(-7.16%)
May 04, 2009 7.805 8.151 7.634 8.126 429,798 +0.45(+5.89%)
May 01, 2009 7.760 7.885 7.614 7.674 374,278 -0.04(-0.46%)
Apr 30, 2009 8.111 8.111 7.694 7.709 466,886 -0.35(-4.30%)
Apr 29, 2009 7.790 8.126 7.659 8.056 545,599 +0.32(+4.15%)
Apr 28, 2009 7.659 7.930 7.579 7.734 242,293 +0.01(+0.13%)
Apr 27, 2009 7.609 7.820 7.474 7.724 412,335 -0.09(-1.16%)
Apr 24, 2009 7.739 8.000 7.529 7.815 176,018 +0.14(+1.83%)
Apr 23, 2009 7.664 7.765 7.388 7.674 324,704 +0.01(+0.13%)
Apr 22, 2009 7.458 7.860 7.428 7.664 601,790 +0.10(+1.26%)
Apr 21, 2009 7.027 7.679 7.027 7.569 457,061 +0.48(+6.80%)
Apr 20, 2009 7.514 7.564 7.062 7.087 323,016 -0.59(-7.71%)
Apr 17, 2009 8.036 8.036 7.619 7.679 311,249 -0.27(-3.35%)
Apr 16, 2009 7.880 8.106 7.606 7.945 265,562 +0.13(+1.60%)
Apr 15, 2009 7.433 7.825 7.388 7.820 352,701 +0.37(+4.92%)
Apr 14, 2009 7.589 7.629 7.398 7.453 344,432 -0.24(-3.13%)
Apr 13, 2009 7.644 7.790 7.388 7.694 124,826 -0.06(-0.78%)
Apr 09, 2009 7.353 7.765 7.353 7.755 219,699 +0.60(+8.34%)
Apr 08, 2009 7.027 7.212 7.027 7.157 151,504 +0.21(+2.96%)
Apr 07, 2009 7.363 7.529 6.876 6.951 222,349 -0.52(-6.92%)
Apr 06, 2009 7.283 7.504 7.047 7.468 220,301 +0.03(+0.40%)
Apr 03, 2009 7.233 7.478 7.132 7.438 360,596 +0.17(+2.28%)
Apr 02, 2009 6.957 7.373 6.796 7.273 297,065 +0.44(+6.39%)
Apr 01, 2009 6.600 6.896 6.545 6.836 249,483 +0.10(+1.49%)
Mar 31, 2009 6.640 6.997 6.575 6.736 287,546 +0.22(+3.31%)
Mar 30, 2009 6.394 6.610 6.359 6.520 154,449 -0.61(-8.52%)
Mar 26, 2009 6.891 7.127 6.680 7.127 255,759 +0.32(+4.72%)
Mar 25, 2009 6.696 7.062 6.314 6.806 207,476 +0.18(+2.73%)
Mar 24, 2009 7.007 7.207 6.550 6.625 299,803 -0.48(-6.78%)
Mar 23, 2009 6.675 7.182 6.640 7.107 189,626 +0.63(+9.68%)
Mar 20, 2009 6.615 6.690 6.480 6.480 314,325 -0.13(-1.90%)
Mar 19, 2009 6.791 6.851 6.465 6.605 163,325 -0.07(-1.05%)
Mar 18, 2009 6.475 6.741 6.309 6.675 213,413 +0.20(+3.10%)
Mar 17, 2009 6.068 6.510 6.058 6.475 341,228 +0.42(+6.97%)
Mar 16, 2009 6.429 6.535 6.023 6.053 368,630 -0.29(-4.59%)
Mar 13, 2009 6.143 6.440 6.048 6.344 0 +0.21(+3.35%)
Mar 12, 2009 5.375 6.214 5.330 6.138 284,513 +0.71(+13.14%)
Mar 11, 2009 5.380 5.556 5.275 5.426 428,702 +0.06(+1.03%)
Mar 10, 2009 5.175 5.455 5.135 5.370 271,613 +0.31(+6.15%)
Mar 09, 2009 5.160 5.240 5.024 5.059 260,035 -0.15(-2.80%)
Mar 06, 2009 5.215 5.310 4.869 5.205 0 -0.16(-2.99%)
Mar 05, 2009 5.451 5.471 5.210 5.365 100,615 -0.28(-4.89%)
Mar 04, 2009 5.767 5.767 5.320 5.641 262,077 -0.23(-3.85%)
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.