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 (%)
Sep 30, 2008 9.197 9.433 8.789 9.433 433,622 +0.08(+0.81%)
Sep 29, 2008 9.514 9.685 9.176 9.358 2,612,316 -0.22(-2.31%)
Sep 26, 2008 9.529 9.604 9.443 9.579 0 +0.01(+0.11%)
Sep 25, 2008 9.503 9.710 9.488 9.569 369,935 +0.18(+1.87%)
Sep 24, 2008 9.755 9.755 9.388 9.393 292,683 -0.25(-2.61%)
Sep 23, 2008 9.680 9.770 9.634 9.644 334,160 -0.06(-0.57%)
Sep 22, 2008 10.31 10.31 9.674 9.700 862,618 +0.11(+1.15%)
Sep 19, 2008 9.659 9.659 9.358 9.589 0 +0.27(+2.86%)
Sep 18, 2008 9.292 9.443 8.829 9.322 291,810 +0.26(+2.83%)
Sep 17, 2008 9.141 9.302 8.890 9.066 184,452 -0.26(-2.75%)
Sep 16, 2008 8.472 9.322 7.858 9.322 287,067 +0.59(+6.80%)
Sep 15, 2008 9.041 9.483 8.719 8.729 205,544 -0.58(-6.22%)
Sep 12, 2008 9.126 9.317 9.061 9.307 99,881 +0.05(+0.54%)
Sep 11, 2008 9.126 9.347 9.020 9.257 272,424 -0.10(-1.08%)
Sep 10, 2008 9.317 9.438 9.202 9.358 156,233 +0.09(+0.98%)
Sep 09, 2008 9.529 9.680 9.227 9.267 221,304 -0.26(-2.69%)
Sep 08, 2008 9.312 9.534 9.287 9.524 117,606 +0.31(+3.39%)
Sep 05, 2008 8.930 9.252 8.819 9.212 0 +0.28(+3.16%)
Sep 04, 2008 9.156 9.297 8.930 8.930 87,880 -0.34(-3.64%)
Sep 03, 2008 8.854 9.282 8.854 9.267 104,827 +0.38(+4.30%)
Sep 02, 2008 8.709 9.036 8.704 8.885 100,384 +0.32(+3.70%)
Aug 29, 2008 8.945 9.041 8.522 8.568 0 -0.45(-4.97%)
Aug 28, 2008 8.769 9.015 8.653 9.015 106,745 +0.32(+3.70%)
Aug 27, 2008 8.492 8.804 8.492 8.693 96,296 +0.17(+1.95%)
Aug 26, 2008 8.422 8.638 8.422 8.527 31,085 +0.10(+1.19%)
Aug 25, 2008 8.739 8.839 8.422 8.427 64,055 -0.39(-4.39%)
Aug 22, 2008 8.648 8.819 8.593 8.814 0 +0.12(+1.39%)
Aug 21, 2008 8.548 8.794 8.502 8.693 81,366 +0.04(+0.47%)
Aug 20, 2008 8.839 8.875 8.583 8.653 104,378 -0.16(-1.83%)
Aug 19, 2008 8.729 8.935 8.608 8.814 79,207 -0.03(-0.28%)
Aug 18, 2008 8.895 9.005 8.653 8.839 112,410 -0.01(-0.11%)
Aug 15, 2008 9.076 9.091 8.658 8.849 0 -0.08(-0.85%)
Aug 14, 2008 8.945 9.056 8.804 8.925 98,679 -0.10(-1.06%)
Aug 13, 2008 8.890 9.056 8.890 9.020 181,495 +0.12(+1.30%)
Aug 12, 2008 8.875 8.930 8.633 8.905 84,059 -0.05(-0.51%)
Aug 11, 2008 8.744 8.985 8.628 8.950 163,742 +0.21(+2.42%)
Aug 08, 2008 8.492 8.895 8.492 8.739 132,987 +0.22(+2.60%)
Aug 07, 2008 8.417 8.678 8.412 8.517 82,503 -0.03(-0.35%)
Aug 06, 2008 8.774 8.774 8.507 8.548 114,048 -0.23(-2.58%)
Aug 05, 2008 8.543 8.799 8.487 8.774 123,271 +0.39(+4.62%)
Aug 04, 2008 8.407 8.492 8.095 8.387 103,449 -0.02(-0.18%)
Aug 01, 2008 8.326 8.527 8.276 8.402 76,920 +0.08(+0.91%)
Jul 31, 2008 8.377 8.593 8.326 8.326 81,332 -0.23(-2.65%)
Jul 30, 2008 8.774 8.849 8.522 8.553 173,057 -0.15(-1.73%)
Jul 29, 2008 8.704 8.804 8.266 8.704 150,288 +0.52(+6.40%)
Jul 28, 2008 8.351 8.472 8.135 8.180 71,855 -0.25(-2.93%)
Jul 25, 2008 8.135 8.527 7.949 8.427 137,996 +0.39(+4.88%)
Jul 24, 2008 8.573 8.578 8.034 8.034 125,280 -0.47(-5.50%)
Jul 23, 2008 8.558 8.829 8.467 8.502 112,617 -0.18(-2.03%)
Jul 22, 2008 7.939 8.678 7.873 8.678 179,300 +0.65(+8.15%)
Jul 21, 2008 7.964 8.065 7.763 8.024 63,131 +0.12(+1.46%)
Jul 18, 2008 8.125 8.236 7.878 7.909 105,638 -0.17(-2.12%)
Jul 17, 2008 8.024 8.266 7.808 8.080 86,973 +0.17(+2.10%)
Jul 16, 2008 7.501 7.954 7.501 7.914 120,082 +0.44(+5.85%)
Jul 15, 2008 7.325 7.728 7.325 7.476 321,894 +0.02(+0.27%)
Jul 14, 2008 7.707 7.768 7.416 7.456 123,458 -0.17(-2.24%)
Jul 11, 2008 7.380 7.652 7.380 7.627 158,040 +0.11(+1.47%)
Jul 10, 2008 7.345 7.667 7.305 7.516 151,914 +0.18(+2.47%)
Jul 09, 2008 7.944 7.974 7.335 7.335 204,220 -0.62(-7.84%)
Jul 08, 2008 7.461 7.959 7.421 7.959 175,040 +0.55(+7.47%)
Jul 07, 2008 7.471 7.597 7.300 7.406 248,345 -0.13(-1.67%)
Jul 04, 2008 7.461 7.687 7.380 7.531 105,495 +0.00(+0.00%)
Jul 03, 2008 7.461 7.687 7.380 7.531 105,495 +0.07(+0.88%)
Jul 02, 2008 7.305 7.516 7.305 7.466 145,366 +0.13(+1.78%)
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.