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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 10.81 10.90 10.63 10.67 102,762 -0.15(-1.35%)
Feb 28, 2012 10.87 10.88 10.73 10.81 49,969 -0.04(-0.41%)
Feb 27, 2012 10.83 10.91 10.70 10.86 45,849 -0.06(-0.51%)
Feb 24, 2012 10.87 10.95 10.82 10.91 82,572 +0.02(+0.15%)
Feb 23, 2012 10.66 10.90 10.60 10.90 78,071 +0.25(+2.37%)
Feb 22, 2012 10.78 10.83 10.63 10.64 94,076 -0.17(-1.56%)
Feb 21, 2012 11.00 11.00 10.76 10.81 67,960 -0.20(-1.83%)
Feb 17, 2012 10.95 11.06 10.91 11.01 76,637 +0.06(+0.51%)
Feb 16, 2012 10.71 10.99 10.71 10.96 75,666 +0.23(+2.14%)
Feb 15, 2012 10.80 10.83 10.64 10.73 103,235 -0.06(-0.57%)
Feb 14, 2012 10.87 10.87 10.73 10.79 64,784 -0.11(-1.03%)
Feb 13, 2012 10.88 11.03 10.82 10.90 71,810 +0.12(+1.14%)
Feb 10, 2012 10.82 10.90 10.74 10.78 131,209 -0.12(-1.13%)
Feb 09, 2012 11.04 11.13 10.86 10.90 95,925 -0.14(-1.27%)
Feb 08, 2012 11.18 11.24 10.97 11.04 158,547 -0.14(-1.25%)
Feb 07, 2012 11.18 11.25 11.11 11.18 60,693 -0.02(-0.15%)
Feb 06, 2012 11.27 11.29 11.13 11.20 65,767 -0.10(-0.89%)
Feb 03, 2012 11.24 11.41 11.12 11.30 238,904 +0.18(+1.61%)
Feb 02, 2012 11.11 11.19 11.07 11.12 94,861 +0.02(+0.15%)
Feb 01, 2012 11.05 11.20 11.04 11.10 214,261 +0.13(+1.23%)
Jan 31, 2012 11.06 11.06 10.92 10.97 130,822 +0.00(+0.00%)
Jan 30, 2012 11.05 11.06 10.94 10.97 86,115 -0.11(-0.96%)
Jan 27, 2012 11.02 11.14 11.00 11.08 486,066 +0.06(+0.51%)
Jan 26, 2012 10.74 11.04 10.74 11.02 82,117 +0.29(+2.72%)
Jan 25, 2012 10.65 10.76 10.56 10.73 71,124 +0.07(+0.68%)
Jan 24, 2012 10.34 10.76 10.34 10.65 158,226 +0.21(+2.04%)
Jan 23, 2012 10.54 10.56 10.30 10.44 46,935 -0.07(-0.64%)
Jan 20, 2012 10.31 10.53 10.29 10.51 64,852 +0.20(+1.90%)
Jan 19, 2012 10.42 10.46 10.16 10.31 113,860 -0.11(-1.08%)
Jan 18, 2012 10.02 10.44 9.943 10.42 152,874 +0.39(+3.86%)
Jan 17, 2012 10.04 10.16 9.959 10.04 194,465 +0.10(+0.96%)
Jan 13, 2012 10.14 10.16 9.853 9.942 198,019 -0.33(-3.17%)
Jan 12, 2012 10.36 10.40 10.15 10.27 121,205 -0.05(-0.49%)
Jan 11, 2012 10.22 10.48 10.19 10.32 108,499 +0.07(+0.71%)
Jan 10, 2012 10.22 10.31 10.16 10.25 74,966 +0.15(+1.44%)
Jan 09, 2012 10.18 10.18 10.04 10.10 74,804 -0.03(-0.33%)
Jan 06, 2012 10.16 10.32 10.03 10.13 97,421 -0.03(-0.33%)
Jan 05, 2012 9.982 10.21 9.909 10.17 63,949 +0.15(+1.45%)
Jan 04, 2012 10.05 10.09 9.881 10.02 100,888 +0.02(+0.21%)
Dec 30, 2011 10.26 10.30 10.000 10.000 213,178 -0.02(-0.22%)
Dec 29, 2011 10.000 10.16 9.956 10.02 81,751 +0.07(+0.67%)
Dec 28, 2011 10.02 10.02 9.839 9.956 97,000 -0.04(-0.39%)
Dec 27, 2011 9.862 10.05 9.825 9.994 67,780 +0.12(+1.18%)
Dec 23, 2011 9.906 9.956 9.839 9.878 40,143 +0.05(+0.51%)
Dec 21, 2011 9.662 9.900 9.618 9.828 92,019 +0.06(+0.62%)
Dec 20, 2011 9.508 9.790 9.452 9.768 167,186 +0.40(+4.31%)
Dec 19, 2011 9.519 9.591 9.325 9.364 154,728 -0.10(-1.05%)
Dec 16, 2011 9.679 9.679 9.403 9.463 520,406 -0.10(-1.04%)
Dec 15, 2011 9.596 9.596 9.397 9.563 225,643 +0.09(+0.93%)
Dec 14, 2011 9.403 9.668 9.403 9.474 115,397 +0.06(+0.59%)
Dec 13, 2011 9.546 9.624 9.403 9.419 154,679 -0.05(-0.53%)
Dec 12, 2011 9.408 9.497 9.314 9.469 112,317 -0.06(-0.64%)
Dec 09, 2011 9.237 9.613 9.237 9.530 162,919 +0.34(+3.67%)
Dec 08, 2011 9.391 9.391 9.159 9.192 125,303 -0.29(-3.09%)
Dec 07, 2011 9.320 9.508 9.143 9.486 136,673 +0.13(+1.36%)
Dec 06, 2011 9.331 9.535 9.259 9.358 177,674 -0.01(-0.06%)
Dec 05, 2011 9.281 9.397 9.076 9.364 143,524 +0.24(+2.61%)
Dec 02, 2011 9.386 9.397 9.104 9.126 117,723 -0.15(-1.67%)
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.