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 24, 2011 9.979 10.02 9.834 9.963 100,593 -0.02(-0.16%)
May 23, 2011 10.01 10.03 9.899 9.979 95,215 -0.15(-1.49%)
May 20, 2011 10.15 10.21 10.07 10.13 131,376 -0.06(-0.58%)
May 19, 2011 10.14 10.30 10.08 10.19 137,325 +0.09(+0.91%)
May 18, 2011 9.931 10.10 9.915 10.10 105,830 +0.18(+1.79%)
May 17, 2011 9.915 10.01 9.872 9.920 105,002 -0.07(-0.70%)
May 16, 2011 10.00 10.02 9.947 9.990 221,678 -0.05(-0.54%)
May 13, 2011 10.23 10.27 9.974 10.04 82,465 -0.19(-1.89%)
May 12, 2011 10.14 10.24 10.11 10.24 114,020 +0.08(+0.80%)
May 11, 2011 10.26 10.31 10.06 10.16 209,662 -0.10(-1.00%)
May 10, 2011 10.15 10.26 9.737 10.26 134,094 +0.15(+1.49%)
May 09, 2011 10.14 10.15 9.996 10.11 68,513 -0.06(-0.58%)
May 06, 2011 10.10 10.25 10.06 10.17 120,046 +0.11(+1.07%)
May 05, 2011 10.17 10.18 9.974 10.06 181,472 -0.19(-1.84%)
May 04, 2011 10.37 10.37 10.12 10.25 143,485 -0.15(-1.40%)
May 03, 2011 10.54 10.54 10.26 10.39 185,402 -0.15(-1.38%)
May 02, 2011 10.45 10.55 10.44 10.54 193,418 -0.06(-0.61%)
Apr 29, 2011 10.76 10.77 10.60 10.60 150,157 -0.12(-1.16%)
Apr 28, 2011 10.73 10.82 10.69 10.73 162,247 +0.01(+0.05%)
Apr 27, 2011 10.74 10.78 10.68 10.72 112,383 +0.02(+0.15%)
Apr 26, 2011 10.73 10.85 10.69 10.71 222,684 +0.02(+0.20%)
Apr 25, 2011 10.82 10.83 10.60 10.69 139,012 -0.12(-1.10%)
Apr 21, 2011 10.76 10.83 10.56 10.80 92,908 +0.09(+0.86%)
Apr 20, 2011 10.66 10.71 10.57 10.71 94,112 +0.11(+1.07%)
Apr 19, 2011 10.59 10.64 10.52 10.60 93,073 +0.01(+0.10%)
Apr 18, 2011 10.50 10.59 10.40 10.59 127,465 +0.00(+0.00%)
Apr 15, 2011 10.42 10.60 10.31 10.59 229,634 +0.17(+1.60%)
Apr 14, 2011 10.18 10.42 10.10 10.42 137,242 +0.17(+1.63%)
Apr 13, 2011 10.29 10.41 10.21 10.25 215,016 +0.02(+0.16%)
Apr 12, 2011 10.20 10.40 10.20 10.24 150,186 +0.01(+0.05%)
Apr 11, 2011 10.18 10.29 10.15 10.23 100,691 +0.04(+0.37%)
Apr 08, 2011 10.33 10.34 10.10 10.19 74,975 -0.08(-0.79%)
Apr 07, 2011 10.45 10.45 10.23 10.28 148,581 -0.17(-1.65%)
Apr 06, 2011 10.44 10.50 10.40 10.45 250,874 +0.06(+0.57%)
Apr 05, 2011 10.23 10.60 10.23 10.39 271,585 +0.16(+1.53%)
Apr 04, 2011 10.20 10.29 10.07 10.23 262,373 +0.06(+0.58%)
Apr 01, 2011 10.25 10.44 10.14 10.17 160,599 -0.08(-0.74%)
Mar 31, 2011 10.10 10.25 10.10 10.25 138,428 +0.15(+1.44%)
Mar 30, 2011 10.03 10.17 9.990 10.10 117,475 +0.11(+1.11%)
Mar 29, 2011 10.04 10.12 9.977 9.993 158,479 -0.06(-0.63%)
Mar 28, 2011 9.876 10.07 9.876 10.06 151,704 +0.17(+1.72%)
Mar 25, 2011 9.807 10.02 9.738 9.886 139,730 +0.12(+1.25%)
Mar 24, 2011 9.828 9.876 9.695 9.764 179,005 +0.00(+0.00%)
Mar 23, 2011 9.695 9.860 9.695 9.764 258,000 +0.06(+0.66%)
Mar 22, 2011 9.764 9.886 9.637 9.700 250,782 -0.03(-0.27%)
Mar 21, 2011 9.754 9.791 9.706 9.727 161,204 +0.07(+0.77%)
Mar 18, 2011 9.716 9.759 9.594 9.652 220,354 +0.02(+0.17%)
Mar 17, 2011 9.855 9.855 9.562 9.637 282,806 -0.12(-1.20%)
Mar 16, 2011 9.934 9.950 9.684 9.754 182,273 -0.22(-2.24%)
Mar 15, 2011 9.897 10.07 9.892 9.977 145,394 -0.03(-0.27%)
Mar 14, 2011 9.956 10.01 9.839 10.00 91,659 -0.04(-0.37%)
Mar 11, 2011 9.956 10.10 9.897 10.04 246,524 +0.09(+0.85%)
Mar 10, 2011 9.988 10.10 9.876 9.956 162,736 -0.11(-1.06%)
Mar 09, 2011 10.12 10.20 9.993 10.06 148,233 -0.05(-0.52%)
Mar 08, 2011 9.982 10.22 9.982 10.12 118,189 +0.12(+1.17%)
Mar 07, 2011 10.13 10.14 9.876 9.998 117,715 -0.11(-1.05%)
Mar 04, 2011 10.14 10.16 9.956 10.10 117,845 -0.02(-0.21%)
Mar 03, 2011 10.13 10.24 10.12 10.13 159,408 +0.06(+0.58%)
Mar 02, 2011 10.10 10.15 9.951 10.07 120,445 -0.05(-0.47%)
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.