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 24, 2011 9.042 9.371 9.042 9.180 49,838 +0.11(+1.23%)
May 23, 2011 9.153 9.174 9.066 9.068 5,643 -0.15(-1.67%)
May 20, 2011 9.217 9.334 9.174 9.222 11,180 -0.01(-0.06%)
May 19, 2011 9.259 9.259 9.148 9.228 8,274 +0.07(+0.75%)
May 18, 2011 9.132 9.169 9.015 9.158 22,387 +0.16(+1.77%)
May 17, 2011 8.930 9.095 8.903 8.999 23,224 +0.07(+0.77%)
May 16, 2011 9.095 9.212 8.930 8.930 9,907 -0.03(-0.30%)
May 13, 2011 9.004 9.127 8.930 8.956 31,224 +0.02(+0.24%)
May 12, 2011 9.259 9.259 8.930 8.935 61,526 -0.18(-1.93%)
May 11, 2011 8.558 9.254 8.558 9.111 164,942 +0.50(+5.80%)
May 10, 2011 8.611 8.611 8.606 8.611 4,891 +0.01(+0.12%)
May 09, 2011 8.568 8.629 8.452 8.601 8,445 +0.01(+0.07%)
May 06, 2011 8.505 8.653 8.505 8.595 4,327 +0.14(+1.70%)
May 05, 2011 8.531 8.558 8.452 8.452 6,945 -0.07(-0.81%)
May 04, 2011 8.653 8.653 8.521 8.521 2,633 -0.27(-3.02%)
May 03, 2011 8.824 8.861 8.701 8.786 6,584 -0.06(-0.66%)
May 02, 2011 8.845 8.845 8.845 8.845 1,128 -0.19(-2.06%)
Apr 29, 2011 9.031 9.344 8.903 9.031 26,981 +0.03(+0.31%)
Apr 28, 2011 9.010 9.042 9.003 9.003 24,645 -0.03(-0.31%)
Apr 26, 2011 9.031 9.031 9.031 9.031 0 +0.06(+0.67%)
Apr 25, 2011 9.036 9.036 8.967 8.971 5,192 -0.05(-0.60%)
Apr 21, 2011 8.877 9.042 8.733 9.026 3,762 +0.09(+0.99%)
Apr 20, 2011 9.084 9.084 8.934 8.937 2,601 +0.06(+0.68%)
Apr 19, 2011 8.909 8.914 8.877 8.877 8,620 +0.06(+0.72%)
Apr 18, 2011 8.935 8.935 8.722 8.813 7,054 +0.00(+0.00%)
Apr 15, 2011 8.710 8.813 8.710 8.813 1,284 +0.13(+1.47%)
Apr 14, 2011 8.526 8.685 8.526 8.685 4,076 +0.16(+1.87%)
Apr 12, 2011 8.526 8.526 8.526 8.526 0 -0.02(-0.25%)
Apr 11, 2011 8.553 8.590 8.547 8.547 1,311 +0.02(+0.25%)
Apr 08, 2011 8.558 8.558 8.521 8.526 752 -0.12(-1.41%)
Apr 07, 2011 8.664 8.701 8.648 8.648 5,455 -0.11(-1.27%)
Apr 05, 2011 8.760 8.760 8.760 8.760 0 +0.22(+2.55%)
Apr 04, 2011 8.510 8.542 8.510 8.542 1,881 -0.05(-0.55%)
Apr 01, 2011 8.632 8.781 8.584 8.590 1,128 +0.05(+0.56%)
Mar 31, 2011 8.574 8.574 8.542 8.542 752 -0.01(-0.06%)
Mar 30, 2011 8.489 8.547 8.462 8.547 4,327 +0.13(+1.60%)
Mar 29, 2011 8.413 8.471 8.413 8.413 5,150 -0.14(-1.59%)
Mar 28, 2011 8.387 8.549 8.387 8.549 572 +0.23(+2.76%)
Mar 25, 2011 8.240 8.319 8.240 8.319 1,537 +0.14(+1.67%)
Mar 24, 2011 8.182 8.182 8.182 8.182 190 -0.02(-0.26%)
Mar 23, 2011 8.240 8.240 8.188 8.203 2,480 -0.01(-0.13%)
Mar 22, 2011 8.172 8.266 8.161 8.214 11,225 +0.02(+0.19%)
Mar 21, 2011 8.172 8.224 8.151 8.198 16,719 +0.24(+3.03%)
Mar 18, 2011 8.308 8.361 7.957 7.957 16,029 -0.37(-4.47%)
Mar 17, 2011 8.156 8.329 8.067 8.329 15,569 +0.10(+1.21%)
Mar 16, 2011 8.298 8.340 8.219 8.230 8,012 -0.18(-2.12%)
Mar 15, 2011 8.340 8.534 8.340 8.408 3,243 +0.01(+0.06%)
Mar 14, 2011 8.313 8.402 8.313 8.402 5,914 -0.01(-0.12%)
Mar 11, 2011 8.465 8.465 8.366 8.413 6,131 +0.00(+0.00%)
Mar 10, 2011 8.402 8.413 8.361 8.413 5,150 +0.02(+0.19%)
Mar 09, 2011 8.434 8.560 8.397 8.397 2,098 -0.09(-1.05%)
Mar 08, 2011 8.376 8.534 8.376 8.486 1,144 +0.19(+2.34%)
Mar 07, 2011 8.361 8.361 8.292 8.292 7,631 -0.18(-2.16%)
Mar 04, 2011 8.402 8.476 8.382 8.476 2,987 +0.04(+0.43%)
Mar 03, 2011 8.450 8.555 8.439 8.439 2,766 +0.03(+0.37%)
Mar 02, 2011 8.382 8.408 8.361 8.408 2,174 -0.09(-1.11%)
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.