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 (%)
Nov 30, 2020 11.64 11.64 10.94 11.36 7,188 -0.09(-0.80%)
Nov 27, 2020 11.37 11.55 11.31 11.45 1,140 +0.07(+0.58%)
Nov 25, 2020 11.75 11.75 11.39 11.39 3,193 -0.23(-1.96%)
Nov 24, 2020 11.37 11.93 11.25 11.62 10,351 +0.51(+4.58%)
Nov 23, 2020 10.55 11.40 10.54 11.11 27,243 +0.69(+6.65%)
Nov 20, 2020 10.10 10.41 10.06 10.41 3,992 +0.13(+1.28%)
Nov 19, 2020 10.71 10.71 9.950 10.28 5,283 -0.25(-2.41%)
Nov 18, 2020 10.63 10.77 10.48 10.54 11,494 +0.16(+1.52%)
Nov 17, 2020 10.21 10.47 10.21 10.38 4,317 -0.10(-0.92%)
Nov 16, 2020 10.11 10.63 10.11 10.48 14,233 +0.69(+7.08%)
Nov 13, 2020 9.363 10.34 9.284 9.784 35,246 +1.03(+11.71%)
Nov 12, 2020 8.802 9.021 8.758 8.758 3,456 -0.45(-4.86%)
Nov 11, 2020 9.012 9.205 8.995 9.205 2,324 +0.00(+0.00%)
Nov 10, 2020 8.767 9.231 8.648 9.205 7,704 +0.32(+3.65%)
Nov 09, 2020 8.819 9.056 8.381 8.881 25,347 +1.10(+14.21%)
Nov 06, 2020 7.934 7.934 7.759 7.776 5,475 -0.05(-0.67%)
Nov 05, 2020 7.881 7.881 7.759 7.829 1,721 +0.07(+0.90%)
Nov 04, 2020 7.802 7.890 7.759 7.759 8,013 -0.31(-3.80%)
Nov 03, 2020 7.829 8.320 7.828 8.065 4,304 +0.41(+5.38%)
Nov 02, 2020 7.551 7.688 7.504 7.653 4,270 +0.05(+0.69%)
Oct 30, 2020 7.539 7.658 7.539 7.601 2,851 +0.11(+1.40%)
Oct 29, 2020 7.539 7.566 7.487 7.496 5,649 +0.12(+1.62%)
Oct 28, 2020 7.671 7.671 7.373 7.376 5,346 -0.38(-4.93%)
Oct 27, 2020 7.829 7.831 7.759 7.759 1,652 +0.04(+0.57%)
Oct 26, 2020 7.890 8.004 7.715 7.715 9,115 -0.11(-1.46%)
Oct 23, 2020 7.890 7.951 7.829 7.829 5,133 +0.02(+0.22%)
Oct 22, 2020 7.811 7.925 7.811 7.811 1,634 -0.06(-0.78%)
Oct 21, 2020 7.811 7.873 7.811 7.873 1,812 +0.01(+0.14%)
Oct 20, 2020 7.879 7.879 7.829 7.862 2,869 +0.04(+0.53%)
Oct 19, 2020 7.802 7.829 7.715 7.820 5,274 -0.01(-0.11%)
Oct 16, 2020 7.829 7.934 7.715 7.829 2,281 +0.11(+1.48%)
Oct 15, 2020 7.478 7.838 7.478 7.715 3,286 +0.00(+0.00%)
Oct 14, 2020 7.829 7.890 7.715 7.715 6,493 -0.12(-1.57%)
Oct 13, 2020 8.022 8.065 7.691 7.838 9,038 -0.11(-1.43%)
Oct 12, 2020 7.838 8.039 7.838 7.951 5,912 -0.04(-0.44%)
Oct 09, 2020 7.908 7.987 7.890 7.987 2,737 +0.20(+2.56%)
Oct 08, 2020 7.855 7.855 7.750 7.787 4,193 +0.16(+2.10%)
Oct 07, 2020 7.802 7.803 7.627 7.627 4,577 +0.04(+0.46%)
Oct 06, 2020 7.651 7.767 7.592 7.592 2,596 +0.03(+0.35%)
Oct 05, 2020 7.513 7.780 7.513 7.566 3,666 -0.16(-2.04%)
Oct 02, 2020 7.320 7.724 7.320 7.724 1,482 +0.27(+3.65%)
Oct 01, 2020 7.338 7.504 7.329 7.452 22,075 +0.17(+2.35%)
Sep 30, 2020 7.324 7.574 7.156 7.281 8,917 -0.05(-0.71%)
Sep 29, 2020 7.367 7.428 7.134 7.333 9,510 -0.20(-2.64%)
Sep 28, 2020 7.467 7.692 7.324 7.531 6,689 +0.19(+2.59%)
Sep 25, 2020 7.186 7.428 7.091 7.341 21,188 +0.17(+2.41%)
Sep 24, 2020 7.143 7.298 7.117 7.169 6,908 +0.05(+0.73%)
Sep 23, 2020 7.341 7.341 7.065 7.117 13,073 -0.29(-3.85%)
Sep 22, 2020 7.402 7.540 7.229 7.402 12,436 -0.08(-1.04%)
Sep 21, 2020 7.730 7.730 7.212 7.479 19,377 -0.29(-3.78%)
Sep 18, 2020 7.877 7.877 7.376 7.773 24,430 -0.17(-2.17%)
Sep 17, 2020 7.549 8.049 7.549 7.946 22,925 +0.17(+2.22%)
Sep 16, 2020 7.445 7.894 7.384 7.773 28,684 +0.22(+2.95%)
Sep 15, 2020 7.428 7.773 7.428 7.550 13,678 +0.14(+1.89%)
Sep 14, 2020 7.384 7.514 7.298 7.410 13,547 +0.16(+2.26%)
Sep 11, 2020 7.454 7.505 7.212 7.246 21,420 -0.14(-1.87%)
Sep 10, 2020 7.479 7.695 7.341 7.384 10,661 -0.26(-3.39%)
Sep 09, 2020 7.773 7.946 7.644 7.644 21,233 -0.01(-0.11%)
Sep 08, 2020 7.410 7.747 7.376 7.652 6,989 +0.35(+4.85%)
Sep 04, 2020 7.471 7.566 7.255 7.298 6,483 -0.21(-2.76%)
Sep 03, 2020 7.255 7.531 7.255 7.505 3,757 +0.16(+2.24%)
Sep 02, 2020 7.255 7.376 7.255 7.341 3,056 +0.10(+1.31%)
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.