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

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 5.745 6.067 5.697 6.067 11,902 +0.35(+6.03%)
May 28, 2009 5.565 5.850 5.560 5.722 12,973 +0.10(+1.75%)
May 27, 2009 5.877 5.877 5.580 5.624 16,467 -0.35(-5.87%)
May 26, 2009 5.872 6.096 5.765 5.974 6,156 +0.20(+3.55%)
May 22, 2009 5.721 5.770 5.653 5.770 5,130 -0.03(-0.58%)
May 21, 2009 5.955 6.145 5.674 5.804 22,162 -0.20(-3.25%)
May 20, 2009 6.184 6.267 5.984 5.999 8,378 -0.14(-2.30%)
May 19, 2009 6.189 6.189 6.067 6.140 3,078 -0.17(-2.63%)
May 18, 2009 6.111 6.306 6.052 6.306 4,309 +0.26(+4.22%)
May 15, 2009 6.174 6.174 5.862 6.050 11,696 -0.07(-1.09%)
May 14, 2009 6.213 6.340 6.086 6.117 66,138 -0.07(-1.09%)
May 13, 2009 6.705 6.725 6.135 6.184 53,510 -0.52(-7.78%)
May 12, 2009 6.813 6.848 6.540 6.705 8,327 -0.12(-1.71%)
May 11, 2009 6.886 6.886 6.778 6.822 1,846 -0.12(-1.69%)
May 08, 2009 6.627 7.276 6.627 6.939 8,126 +0.52(+8.12%)
May 07, 2009 6.623 6.662 6.345 6.418 10,465 -0.15(-2.31%)
May 06, 2009 6.686 6.796 6.340 6.569 15,037 -0.10(-1.45%)
May 05, 2009 7.042 7.139 6.588 6.666 10,260 -0.40(-5.66%)
May 04, 2009 6.705 7.104 6.705 7.066 14,775 +0.38(+5.61%)
May 01, 2009 7.100 7.100 6.691 6.691 16,211 -0.36(-5.11%)
Apr 30, 2009 7.159 7.183 6.886 7.051 20,473 -0.11(-1.56%)
Apr 29, 2009 7.042 7.276 7.042 7.163 10,110 +0.23(+3.30%)
Apr 28, 2009 6.910 7.046 6.754 6.934 4,104 +0.06(+0.85%)
Apr 27, 2009 6.822 6.876 6.817 6.876 4,309 +0.05(+0.79%)
Apr 24, 2009 6.978 7.178 6.822 6.822 4,514 -0.12(-1.75%)
Apr 23, 2009 6.969 7.011 6.567 6.944 8,618 -0.05(-0.77%)
Apr 22, 2009 6.861 7.085 6.822 6.998 10,055 +0.14(+1.99%)
Apr 21, 2009 6.593 6.861 6.457 6.861 10,260 +0.40(+6.26%)
Apr 20, 2009 6.866 6.866 6.432 6.457 8,074 -0.48(-6.95%)
Apr 17, 2009 7.261 7.261 6.939 6.939 2,462 -0.22(-3.06%)
Apr 16, 2009 6.905 7.159 6.905 7.159 4,719 +0.27(+3.89%)
Apr 15, 2009 6.744 6.891 6.652 6.891 5,413 +0.14(+2.02%)
Apr 14, 2009 6.696 6.803 6.350 6.754 11,487 -0.01(-0.22%)
Apr 13, 2009 6.895 6.895 6.549 6.769 10,568 -0.13(-1.84%)
Apr 09, 2009 6.471 6.895 6.471 6.895 2,872 +0.54(+8.51%)
Apr 08, 2009 6.369 6.369 5.916 6.355 6,022 +0.05(+0.85%)
Apr 07, 2009 6.647 6.647 6.301 6.301 6,156 -0.36(-5.34%)
Apr 06, 2009 6.579 6.666 6.481 6.657 2,462 +0.14(+2.17%)
Apr 03, 2009 6.501 6.662 6.238 6.515 15,801 -0.04(-0.67%)
Apr 02, 2009 6.277 6.720 6.242 6.559 16,129 +0.57(+9.43%)
Apr 01, 2009 6.174 6.213 5.994 5.994 10,157 -0.54(-8.21%)
Mar 31, 2009 5.960 6.530 5.960 6.530 12,928 +0.62(+10.56%)
Mar 30, 2009 5.916 5.931 5.906 5.906 4,925 -0.45(-7.13%)
Mar 26, 2009 6.140 6.359 6.140 6.359 4,124 +0.29(+4.82%)
Mar 25, 2009 6.160 6.384 5.823 6.067 16,841 +0.07(+1.22%)
Mar 24, 2009 6.272 6.286 5.994 5.994 6,771 -0.28(-4.43%)
Mar 23, 2009 5.974 6.272 5.814 6.272 13,728 +0.34(+5.67%)
Mar 20, 2009 6.038 6.091 5.896 5.935 6,076 -0.14(-2.25%)
Mar 19, 2009 5.862 6.072 5.628 6.072 14,218 +0.34(+5.86%)
Mar 18, 2009 5.848 5.944 5.516 5.736 18,838 -0.23(-3.92%)
Mar 17, 2009 5.380 6.062 5.234 5.970 38,784 +0.71(+13.53%)
Mar 16, 2009 5.619 5.682 5.253 5.258 10,055 -0.36(-6.42%)
Mar 13, 2009 5.492 5.619 5.122 5.619 0 +0.17(+3.13%)
Mar 12, 2009 5.039 5.448 5.005 5.448 31,335 +0.53(+10.69%)
Mar 11, 2009 4.936 4.971 4.776 4.922 16,851 -0.01(-0.30%)
Mar 10, 2009 4.785 4.966 4.634 4.936 23,085 +0.26(+5.63%)
Mar 09, 2009 4.888 4.888 4.473 4.673 15,185 -0.30(-5.98%)
Mar 06, 2009 4.829 5.053 4.654 4.971 0 +0.05(+0.99%)
Mar 05, 2009 5.287 5.365 4.897 4.922 10,260 -0.24(-4.72%)
Mar 04, 2009 5.302 5.302 5.063 5.165 6,977 -0.85(-14.17%)
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.