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

Urstadt Biddle Properties Inc (NY: UBA )

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 (%)
Feb 26, 2010 7.840 7.935 7.699 7.915 150,044 +0.08(+0.96%)
Feb 25, 2010 7.825 7.850 7.719 7.840 183,557 -0.04(-0.45%)
Feb 24, 2010 7.890 7.985 7.850 7.875 186,670 +0.04(+0.45%)
Feb 23, 2010 7.965 8.011 7.840 7.840 93,707 -0.12(-1.45%)
Feb 22, 2010 8.031 8.041 7.915 7.955 138,251 -0.03(-0.31%)
Feb 19, 2010 7.940 8.031 7.900 7.980 312,570 +0.04(+0.51%)
Feb 18, 2010 7.765 7.940 7.760 7.940 61,287 +0.18(+2.33%)
Feb 17, 2010 7.714 7.765 7.649 7.760 116,217 +0.09(+1.18%)
Feb 16, 2010 7.599 7.699 7.554 7.669 124,057 +0.12(+1.60%)
Feb 12, 2010 7.428 7.549 7.549 7.549 134,884 +0.04(+0.53%)
Feb 11, 2010 7.293 7.514 7.243 7.509 131,999 +0.17(+2.33%)
Feb 10, 2010 7.333 7.423 7.112 7.338 156,087 -0.01(-0.07%)
Feb 09, 2010 7.453 7.473 7.313 7.343 105,321 +0.04(+0.55%)
Feb 08, 2010 7.393 7.393 7.298 7.303 127,235 -0.12(-1.56%)
Feb 05, 2010 7.308 7.428 7.253 7.418 80,458 +0.15(+2.00%)
Feb 04, 2010 7.373 7.383 7.263 7.273 105,667 -0.14(-1.90%)
Feb 03, 2010 7.468 7.478 7.288 7.413 137,484 -0.07(-0.87%)
Feb 02, 2010 7.549 7.614 7.468 7.478 203,908 -0.03(-0.40%)
Feb 01, 2010 7.574 7.574 7.448 7.509 135,892 -0.02(-0.20%)
Jan 29, 2010 7.484 7.604 7.383 7.524 210,120 +0.09(+1.22%)
Jan 28, 2010 7.473 7.494 7.298 7.433 157,762 -0.06(-0.74%)
Jan 27, 2010 7.313 7.499 7.313 7.489 75,274 +0.13(+1.77%)
Jan 26, 2010 7.348 7.499 7.343 7.358 122,431 +0.03(+0.34%)
Jan 25, 2010 7.303 7.408 7.223 7.333 97,963 +0.03(+0.41%)
Jan 22, 2010 7.443 7.489 7.283 7.303 387,721 -0.15(-1.95%)
Jan 21, 2010 7.694 7.694 7.348 7.448 486,581 -0.20(-2.56%)
Jan 20, 2010 7.644 7.699 7.534 7.644 172,324 -0.03(-0.39%)
Jan 19, 2010 7.524 7.714 7.413 7.674 261,499 +0.15(+1.93%)
Jan 15, 2010 7.564 7.529 7.529 7.529 489,727 -0.08(-0.99%)
Jan 14, 2010 7.529 7.674 7.529 7.604 106,881 +0.05(+0.60%)
Jan 13, 2010 7.348 7.579 7.318 7.559 123,280 +0.26(+3.58%)
Jan 12, 2010 7.418 7.418 7.268 7.298 191,198 -0.20(-2.61%)
Jan 11, 2010 7.489 7.529 7.383 7.494 137,518 +0.09(+1.15%)
Jan 08, 2010 7.504 7.509 7.368 7.408 111,399 -0.10(-1.27%)
Jan 07, 2010 7.453 7.599 7.343 7.504 264,255 +0.01(+0.07%)
Jan 06, 2010 7.589 7.689 7.433 7.499 272,097 -0.17(-2.16%)
Jan 05, 2010 7.785 7.805 7.604 7.664 220,851 -0.12(-1.48%)
Jan 04, 2010 7.780 7.805 7.699 7.780 193,316 +0.12(+1.51%)
Dec 31, 2009 7.780 7.664 7.664 7.664 183,498 -0.16(-1.99%)
Dec 30, 2009 7.755 7.820 7.639 7.820 149,822 +0.04(+0.52%)
Dec 29, 2009 7.825 7.885 7.719 7.780 124,103 -0.05(-0.58%)
Dec 28, 2009 7.634 7.825 7.634 7.825 116,649 +0.23(+3.04%)
Dec 24, 2009 7.684 7.704 7.584 7.594 125,472 -0.03(-0.40%)
Dec 23, 2009 7.669 7.745 7.591 7.624 237,706 -0.04(-0.46%)
Dec 22, 2009 7.825 7.860 7.574 7.659 200,786 -0.18(-2.24%)
Dec 21, 2009 7.739 7.930 7.654 7.835 301,730 +0.10(+1.23%)
Dec 18, 2009 7.594 7.739 7.383 7.739 911,298 +0.18(+2.39%)
Dec 17, 2009 7.504 7.599 7.253 7.559 341,944 +0.12(+1.55%)
Dec 16, 2009 7.489 7.574 7.323 7.443 183,334 +0.04(+0.47%)
Dec 15, 2009 7.599 7.599 7.398 7.408 256,253 -0.19(-2.51%)
Dec 14, 2009 7.453 7.604 7.423 7.599 113,420 +0.18(+2.37%)
Dec 11, 2009 7.398 7.473 7.323 7.423 106,476 +0.08(+1.02%)
Dec 10, 2009 7.564 7.579 7.303 7.348 157,784 -0.17(-2.20%)
Dec 09, 2009 7.443 7.579 7.388 7.514 170,222 +0.10(+1.29%)
Dec 08, 2009 7.303 7.549 7.303 7.418 217,948 +0.03(+0.41%)
Dec 07, 2009 7.609 7.649 7.378 7.388 108,618 -0.26(-3.35%)
Dec 04, 2009 7.283 7.654 7.283 7.644 252,514 +0.46(+6.35%)
Dec 03, 2009 7.313 7.489 7.152 7.187 198,988 -0.08(-1.04%)
Dec 02, 2009 7.057 7.383 7.037 7.263 240,569 +0.21(+2.92%)
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.