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 (%)
Jul 30, 2010 7.917 7.934 7.872 7.917 5,295 +0.03(+0.44%)
Jul 29, 2010 7.903 7.928 7.878 7.883 980 +0.04(+0.52%)
Jul 28, 2010 7.949 7.964 7.827 7.842 980 -0.10(-1.28%)
Jul 27, 2010 7.908 7.944 7.872 7.944 3,432 +0.11(+1.43%)
Jul 26, 2010 7.725 7.893 7.725 7.832 3,922 +0.11(+1.45%)
Jul 23, 2010 7.525 7.719 7.403 7.719 10,551 +0.12(+1.58%)
Jul 22, 2010 7.317 7.600 7.317 7.600 2,506 +0.33(+4.50%)
Jul 21, 2010 7.398 7.408 7.272 7.272 7,325 -0.12(-1.63%)
Jul 20, 2010 7.312 7.393 7.312 7.393 2,706 +0.17(+2.33%)
Jul 19, 2010 7.194 7.268 7.159 7.225 4,314 -0.02(-0.21%)
Jul 16, 2010 7.240 7.582 7.240 7.240 1,372 -0.29(-3.86%)
Jul 15, 2010 7.699 7.699 7.459 7.531 7,452 -0.11(-1.47%)
Jul 14, 2010 7.643 7.643 7.643 7.643 196 -0.09(-1.18%)
Jul 13, 2010 7.587 7.734 7.579 7.734 4,195 +0.27(+3.67%)
Jul 12, 2010 7.470 7.551 7.459 7.461 1,765 +0.07(+0.98%)
Jul 09, 2010 7.388 7.505 7.143 7.388 5,099 -0.06(-0.75%)
Jul 08, 2010 7.475 7.546 7.434 7.444 3,530 +0.10(+1.32%)
Jul 07, 2010 7.174 7.368 7.082 7.347 6,719 +0.21(+2.93%)
Jul 06, 2010 7.393 7.393 7.138 7.138 2,353 -0.26(-3.51%)
Jul 02, 2010 7.398 7.398 7.240 7.398 2,157 +0.11(+1.54%)
Jul 01, 2010 7.138 7.306 6.990 7.286 10,885 +0.17(+2.36%)
Jun 30, 2010 7.286 7.286 7.118 7.118 1,176 -0.10(-1.34%)
Jun 29, 2010 7.355 7.355 7.215 7.215 1,593 -0.08(-1.10%)
Jun 25, 2010 7.295 7.380 7.260 7.295 2,390 +0.04(+0.55%)
Jun 24, 2010 7.215 7.325 7.180 7.255 1,394 -0.14(-1.83%)
Jun 23, 2010 7.431 7.436 7.255 7.390 7,369 -0.14(-1.87%)
Jun 22, 2010 7.586 7.591 7.350 7.531 6,058 -0.04(-0.47%)
Jun 21, 2010 7.345 7.742 7.345 7.566 3,529 +0.16(+2.17%)
Jun 18, 2010 7.405 7.571 7.400 7.405 12,946 -0.20(-2.64%)
Jun 17, 2010 7.692 7.692 7.546 7.606 597 +0.02(+0.20%)
Jun 16, 2010 7.697 7.697 7.586 7.591 1,991 -0.10(-1.36%)
Jun 15, 2010 7.631 7.707 7.606 7.696 1,991 +0.06(+0.84%)
Jun 14, 2010 7.496 7.636 7.496 7.631 995 +0.16(+2.15%)
Jun 11, 2010 7.154 7.471 7.154 7.471 1,593 +0.31(+4.35%)
Jun 10, 2010 7.094 7.159 7.029 7.159 995 +0.18(+2.52%)
Jun 09, 2010 7.079 7.079 6.984 6.984 1,991 +0.01(+0.14%)
Jun 08, 2010 6.878 6.974 6.703 6.974 5,083 +0.11(+1.54%)
Jun 07, 2010 6.843 6.913 6.778 6.868 8,911 -0.06(-0.87%)
Jun 04, 2010 6.928 7.310 6.873 6.928 14,786 -0.48(-6.50%)
Jun 03, 2010 7.280 7.410 7.280 7.410 995 -0.03(-0.34%)
Jun 02, 2010 7.330 7.436 7.300 7.436 7,592 +0.14(+1.86%)
Jun 01, 2010 7.350 7.431 7.291 7.300 4,182 -0.01(-0.07%)
May 28, 2010 7.305 7.305 7.305 7.305 199 -0.02(-0.21%)
May 27, 2010 7.300 7.320 7.154 7.320 1,394 +0.13(+1.82%)
May 26, 2010 7.260 7.260 7.175 7.190 796 -0.01(-0.07%)
May 25, 2010 7.250 7.250 6.979 7.195 8,729 -0.16(-2.12%)
May 24, 2010 7.205 7.501 7.205 7.350 2,589 +0.20(+2.74%)
May 21, 2010 6.853 7.154 6.728 7.154 8,962 +0.23(+3.26%)
May 20, 2010 6.959 7.099 6.928 6.928 25,893 -0.33(-4.56%)
May 19, 2010 7.245 7.305 7.129 7.260 2,047 +0.03(+0.35%)
May 18, 2010 7.531 7.621 7.192 7.235 10,277 -0.27(-3.55%)
May 17, 2010 7.531 7.531 7.355 7.501 42,088 -0.03(-0.40%)
May 14, 2010 7.531 7.586 7.416 7.531 6,572 -0.16(-2.09%)
May 13, 2010 7.596 7.692 7.431 7.692 20,326 +0.13(+1.66%)
May 12, 2010 7.476 7.692 7.476 7.566 11,751 +0.15(+2.03%)
May 11, 2010 7.506 7.506 7.416 7.416 15,535 -0.03(-0.40%)
May 10, 2010 7.506 7.506 7.305 7.446 27,386 +0.31(+4.29%)
May 07, 2010 7.190 7.255 7.104 7.139 1,792 -0.08(-1.11%)
May 06, 2010 7.149 7.220 6.828 7.220 5,975 +0.03(+0.42%)
May 05, 2010 7.245 7.360 7.170 7.190 6,174 -0.14(-1.85%)
May 04, 2010 7.426 7.426 7.325 7.325 2,987 -0.19(-2.47%)
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.