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 (%)
Feb 29, 2012 10.39 10.49 10.31 10.31 10,352 -0.03(-0.27%)
Feb 28, 2012 10.24 10.34 10.22 10.34 2,896 +0.07(+0.70%)
Feb 27, 2012 10.14 10.33 10.11 10.27 10,286 +0.03(+0.27%)
Feb 24, 2012 10.15 10.37 10.11 10.24 11,515 +0.03(+0.33%)
Feb 23, 2012 10.10 10.21 9.997 10.21 34,032 +0.07(+0.71%)
Feb 22, 2012 10.28 10.40 10.14 10.14 18,776 -0.25(-2.41%)
Feb 21, 2012 10.47 10.58 10.39 10.39 5,421 -0.08(-0.80%)
Feb 17, 2012 10.48 10.54 10.43 10.47 5,278 -0.01(-0.11%)
Feb 16, 2012 10.28 10.54 10.23 10.48 12,201 +0.18(+1.78%)
Feb 15, 2012 10.51 10.51 10.28 10.30 28,394 -0.20(-1.90%)
Feb 14, 2012 10.72 10.73 10.50 10.50 11,018 -0.29(-2.73%)
Feb 13, 2012 10.80 10.88 10.71 10.79 5,149 +0.09(+0.88%)
Feb 10, 2012 10.76 10.81 10.61 10.70 14,490 -0.17(-1.58%)
Feb 09, 2012 10.81 10.87 10.76 10.87 10,433 +0.06(+0.57%)
Feb 08, 2012 10.99 10.99 10.81 10.81 13,398 -0.24(-2.21%)
Feb 07, 2012 11.00 11.05 10.93 11.05 15,161 +0.13(+1.22%)
Feb 06, 2012 11.04 11.07 10.86 10.92 27,636 -0.03(-0.25%)
Feb 03, 2012 10.56 11.14 10.44 10.95 428,317 +0.33(+3.13%)
Feb 02, 2012 10.63 10.72 10.56 10.61 19,032 -0.10(-0.92%)
Feb 01, 2012 10.59 10.76 10.56 10.71 15,159 +0.24(+2.33%)
Jan 31, 2012 10.63 10.63 10.47 10.47 13,071 -0.08(-0.74%)
Jan 30, 2012 10.54 10.65 10.43 10.55 31,000 -0.04(-0.37%)
Jan 27, 2012 10.31 10.66 10.31 10.59 50,403 +0.18(+1.71%)
Jan 26, 2012 9.703 10.52 9.703 10.41 152,752 +1.02(+10.89%)
Jan 25, 2012 9.470 9.514 9.303 9.387 4,321 -0.11(-1.11%)
Jan 24, 2012 9.431 9.514 9.431 9.492 6,090 +0.06(+0.65%)
Jan 23, 2012 9.514 9.514 9.348 9.431 3,856 +0.05(+0.51%)
Jan 20, 2012 9.453 9.453 9.265 9.383 1,669 +0.10(+1.10%)
Jan 19, 2012 9.331 9.331 9.125 9.281 4,142 -0.15(-1.59%)
Jan 18, 2012 9.292 9.431 9.292 9.431 900 +0.29(+3.22%)
Jan 17, 2012 9.075 9.164 9.042 9.137 60,183 +0.00(+0.00%)
Jan 13, 2012 9.231 9.231 8.998 9.137 66,573 -0.09(-1.00%)
Jan 12, 2012 9.270 9.314 9.201 9.228 8,912 -0.04(-0.45%)
Jan 11, 2012 9.170 9.375 9.170 9.270 7,435 +0.02(+0.18%)
Jan 10, 2012 9.353 9.448 9.231 9.253 2,765 -0.11(-1.19%)
Jan 09, 2012 9.298 9.364 9.287 9.364 4,861 +0.06(+0.60%)
Jan 06, 2012 9.237 9.420 9.237 9.309 21,122 +0.04(+0.42%)
Jan 05, 2012 9.175 9.325 9.109 9.270 9,362 +0.04(+0.48%)
Jan 04, 2012 9.303 9.342 9.087 9.225 50,952 -0.07(-0.81%)
Dec 30, 2011 9.235 9.322 9.185 9.300 16,243 +0.01(+0.06%)
Dec 29, 2011 9.180 9.294 9.141 9.294 39,459 +0.07(+0.75%)
Dec 28, 2011 9.141 9.273 9.098 9.225 5,556 +0.17(+1.89%)
Dec 27, 2011 9.213 9.213 9.054 9.054 8,413 +0.01(+0.06%)
Dec 23, 2011 9.043 9.174 9.043 9.048 26,822 +0.25(+2.87%)
Dec 21, 2011 8.681 8.796 8.539 8.796 21,118 +0.00(+0.00%)
Dec 20, 2011 8.714 8.796 8.654 8.796 5,838 +0.08(+0.94%)
Dec 19, 2011 8.769 8.824 8.714 8.714 3,649 +0.00(+0.00%)
Dec 16, 2011 8.780 8.906 8.714 8.714 8,862 +0.00(+0.00%)
Dec 15, 2011 8.791 8.835 8.714 8.714 4,014 -0.05(-0.55%)
Dec 14, 2011 8.719 8.851 8.659 8.762 12,062 +0.10(+1.13%)
Dec 13, 2011 8.676 8.681 8.632 8.665 8,847 -0.02(-0.19%)
Dec 12, 2011 8.736 8.736 8.596 8.681 27,232 -0.08(-0.94%)
Dec 09, 2011 8.659 8.796 8.643 8.763 11,551 +0.08(+0.88%)
Dec 08, 2011 8.687 8.687 8.687 8.687 410 -0.10(-1.12%)
Dec 07, 2011 8.791 8.791 8.785 8.785 364 +0.03(+0.31%)
Dec 06, 2011 8.747 8.774 8.632 8.758 4,220 +0.06(+0.69%)
Dec 05, 2011 8.607 8.698 8.539 8.698 6,866 -0.02(-0.25%)
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.