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

Urstadt Biddle Properties Inc (NY: UBP )

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 (%)
Jan 30, 2009 6.501 6.501 6.423 6.464 0 +0.09(+1.34%)
Jan 29, 2009 6.477 6.481 6.315 6.379 13,093 -0.27(-4.04%)
Jan 28, 2009 6.501 6.652 6.335 6.648 22,837 +0.27(+4.21%)
Jan 27, 2009 6.477 6.501 6.359 6.379 6,955 +0.02(+0.38%)
Jan 26, 2009 6.501 6.574 6.266 6.354 3,273 -0.02(-0.38%)
Jan 23, 2009 5.929 6.452 5.929 6.379 20,239 +0.23(+3.82%)
Jan 22, 2009 5.954 6.149 5.908 6.144 4,091 +0.07(+1.13%)
Jan 21, 2009 5.890 6.168 5.875 6.076 9,402 +0.38(+6.66%)
Jan 20, 2009 6.335 6.335 5.697 5.697 3,518 -0.72(-11.24%)
Jan 16, 2009 6.477 6.599 6.418 6.418 7,508 -0.11(-1.66%)
Jan 15, 2009 5.866 6.526 5.866 6.526 12,254 +0.60(+10.17%)
Jan 14, 2009 5.924 5.924 5.924 5.924 409 -0.03(-0.49%)
Jan 13, 2009 5.983 5.983 5.954 5.954 2,455 -0.15(-2.48%)
Jan 12, 2009 6.129 6.301 5.972 6.105 4,091 -0.15(-2.42%)
Jan 09, 2009 6.477 6.477 6.252 6.257 1,841 -0.34(-5.19%)
Jan 08, 2009 6.716 6.794 6.594 6.599 12,275 -0.23(-3.43%)
Jan 07, 2009 6.608 6.843 6.608 6.833 3,273 +0.12(+1.75%)
Jan 06, 2009 6.418 6.716 6.418 6.716 1,432 +0.42(+6.68%)
Jan 05, 2009 6.736 6.736 6.261 6.296 12,279 -0.66(-9.49%)
Jan 02, 2009 6.956 6.956 6.956 6.956 0 -0.01(-0.14%)
Jan 01, 2009 6.863 7.107 6.838 6.965 0 +0.00(+0.00%)
Dec 31, 2008 6.863 7.107 6.838 6.965 5,523 +0.22(+3.34%)
Dec 30, 2008 6.379 6.843 6.261 6.740 23,410 +0.26(+4.08%)
Dec 29, 2008 6.599 6.599 6.477 6.477 1,575 -0.12(-1.85%)
Dec 26, 2008 6.599 6.599 6.599 6.599 204 +0.12(+1.89%)
Dec 24, 2008 6.692 6.692 6.477 6.477 1,022 -0.42(-6.09%)
Dec 23, 2008 6.525 6.897 6.525 6.897 4,091 +0.49(+7.71%)
Dec 22, 2008 6.599 6.692 6.403 6.403 2,250 -0.07(-1.13%)
Dec 19, 2008 6.931 7.161 6.477 6.477 13,093 -0.37(-5.36%)
Dec 18, 2008 6.726 7.063 6.726 6.843 8,269 +0.08(+1.23%)
Dec 17, 2008 7.092 7.288 6.760 6.760 2,274 -0.45(-6.30%)
Dec 16, 2008 6.731 7.288 6.731 7.215 8,342 +0.61(+9.17%)
Dec 15, 2008 6.843 7.044 6.608 6.608 6,949 -0.45(-6.44%)
Dec 12, 2008 6.677 7.063 6.677 7.063 1,227 +0.43(+6.53%)
Dec 11, 2008 7.288 7.381 6.630 6.630 5,421 -0.78(-10.53%)
Dec 10, 2008 7.019 7.410 7.019 7.410 2,659 +0.33(+4.62%)
Dec 09, 2008 7.239 7.239 6.897 7.083 2,530 -0.03(-0.48%)
Dec 08, 2008 7.112 7.307 7.034 7.117 3,273 +0.13(+1.82%)
Dec 05, 2008 6.745 7.136 6.745 6.990 1,636 +0.12(+1.78%)
Dec 04, 2008 6.921 7.100 6.868 6.868 2,530 +0.07(+1.01%)
Dec 03, 2008 6.648 7.039 6.574 6.799 20,253 -0.13(-1.90%)
Dec 02, 2008 7.088 7.200 6.843 6.931 34,967 -0.19(-2.68%)
Dec 01, 2008 7.210 7.210 6.721 7.122 9,957 -0.21(-2.87%)
Nov 28, 2008 6.936 7.332 6.843 7.332 5,241 +0.27(+3.88%)
Nov 26, 2008 6.843 7.127 6.843 7.058 1,916 +0.34(+5.02%)
Nov 25, 2008 6.452 6.721 6.354 6.721 9,410 +0.24(+3.77%)
Nov 24, 2008 5.988 6.714 5.988 6.477 16,039 +0.52(+8.78%)
Nov 21, 2008 6.183 6.183 5.841 5.954 7,160 -0.11(-1.77%)
Nov 20, 2008 6.198 6.564 6.032 6.061 18,617 -0.45(-6.91%)
Nov 19, 2008 6.819 6.819 6.340 6.511 8,336 -0.45(-6.53%)
Nov 18, 2008 6.555 6.965 6.320 6.965 9,615 +0.29(+4.32%)
Nov 17, 2008 6.584 7.083 6.584 6.677 12,479 -0.20(-2.84%)
Nov 14, 2008 7.547 7.547 6.872 6.872 0 -0.80(-10.39%)
Nov 13, 2008 7.175 7.669 6.882 7.669 20,041 +0.37(+5.09%)
Nov 12, 2008 7.210 7.332 7.097 7.298 3,555 -0.03(-0.47%)
Nov 11, 2008 7.210 7.503 7.210 7.332 5,288 +0.00(+0.00%)
Nov 10, 2008 7.508 7.508 7.332 7.332 10,024 -0.18(-2.34%)
Nov 07, 2008 7.508 7.508 7.508 7.508 204 +0.12(+1.65%)
Nov 06, 2008 7.381 7.645 7.381 7.386 1,432 -0.17(-2.26%)
Nov 05, 2008 7.992 7.992 7.552 7.557 5,932 -0.56(-6.87%)
Nov 04, 2008 8.016 8.309 8.016 8.114 12,033 +0.19(+2.34%)
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.