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 31, 2012 10.54 10.54 10.54 10.54 262 +0.08(+0.81%)
Jul 30, 2012 10.40 10.67 10.40 10.46 6,955 -0.05(-0.49%)
Jul 27, 2012 10.53 10.53 10.44 10.51 1,410 +0.10(+0.98%)
Jul 25, 2012 10.50 10.41 10.41 10.41 4,760 +0.04(+0.38%)
Jul 24, 2012 10.48 10.52 10.37 10.37 1,763 -0.16(-1.56%)
Jul 23, 2012 10.52 10.74 10.52 10.53 3,684 -0.08(-0.75%)
Jul 20, 2012 10.61 10.61 10.56 10.61 3,175 +0.10(+0.92%)
Jul 19, 2012 10.74 10.74 10.52 10.52 1,234 -0.23(-2.11%)
Jul 18, 2012 10.57 10.74 10.49 10.74 7,729 +0.23(+2.21%)
Jul 17, 2012 10.52 10.69 10.48 10.51 13,260 -0.11(-1.07%)
Jul 16, 2012 10.76 10.76 10.62 10.62 352 -0.10(-0.90%)
Jul 13, 2012 10.63 10.72 10.49 10.72 1,830 +0.09(+0.85%)
Jul 12, 2012 10.63 10.63 10.63 10.63 424 -0.01(-0.05%)
Jul 10, 2012 10.63 10.63 10.63 10.63 0 -0.14(-1.32%)
Jul 09, 2012 10.61 10.83 10.58 10.78 3,475 +0.12(+1.12%)
Jul 06, 2012 10.64 10.66 10.64 10.66 352 +0.05(+0.42%)
Jul 05, 2012 10.58 10.69 10.58 10.61 2,380 +0.00(+0.00%)
Jul 03, 2012 10.69 10.69 10.43 10.61 3,364 -0.03(-0.24%)
Jul 02, 2012 10.49 10.64 10.49 10.64 1,393 -0.01(-0.06%)
Jun 29, 2012 10.51 10.64 10.45 10.64 6,339 +0.28(+2.71%)
Jun 28, 2012 10.33 10.36 10.18 10.36 2,003 -0.01(-0.05%)
Jun 27, 2012 10.30 10.37 10.30 10.37 535 -0.03(-0.27%)
Jun 26, 2012 10.40 10.40 10.40 10.40 1,514 -0.03(-0.27%)
Jun 25, 2012 10.32 10.42 10.28 10.42 2,854 +0.12(+1.13%)
Jun 22, 2012 10.40 10.51 10.31 10.31 1,413 +0.05(+0.45%)
Jun 21, 2012 10.26 10.26 10.26 10.26 321 -0.13(-1.24%)
Jun 20, 2012 10.45 10.50 10.39 10.39 3,929 -0.08(-0.75%)
Jun 19, 2012 10.35 10.47 10.22 10.47 5,748 +0.13(+1.25%)
Jun 18, 2012 10.42 10.51 10.34 10.34 4,667 +0.06(+0.54%)
Jun 15, 2012 10.42 10.42 10.28 10.28 6,227 -0.01(-0.11%)
Jun 14, 2012 10.09 10.30 10.09 10.30 362 +0.10(+0.93%)
Jun 13, 2012 10.16 10.42 10.16 10.20 4,466 +0.02(+0.16%)
Jun 12, 2012 10.15 10.18 10.03 10.18 2,640 -0.11(-1.04%)
Jun 11, 2012 10.52 10.54 10.26 10.29 1,784 -0.13(-1.24%)
Jun 07, 2012 10.42 10.42 10.42 10.42 0 +0.21(+2.08%)
Jun 06, 2012 9.853 10.22 9.853 10.21 2,141 +0.38(+3.89%)
Jun 05, 2012 9.584 9.825 9.584 9.825 4,674 +0.28(+2.97%)
Jun 04, 2012 9.522 9.544 9.522 9.541 5,772 +0.02(+0.20%)
Jun 01, 2012 9.539 9.539 9.393 9.522 1,834 -0.19(-1.96%)
May 30, 2012 9.713 9.713 9.713 9.713 0 -0.05(-0.48%)
May 29, 2012 9.763 9.998 9.701 9.760 6,626 -0.01(-0.07%)
May 25, 2012 9.769 9.881 9.724 9.766 6,245 +0.01(+0.15%)
May 24, 2012 9.825 9.836 9.528 9.752 5,436 +0.05(+0.52%)
May 23, 2012 9.808 9.808 9.701 9.701 356 -0.21(-2.09%)
May 22, 2012 9.909 9.909 9.909 9.909 178 -0.02(-0.17%)
May 21, 2012 9.987 9.987 9.841 9.926 3,718 -0.16(-1.61%)
May 18, 2012 10.12 10.12 9.835 10.09 7,253 -0.08(-0.77%)
May 17, 2012 10.31 10.35 10.14 10.17 9,376 -0.15(-1.42%)
May 16, 2012 10.45 10.47 10.31 10.31 9,761 -0.08(-0.81%)
May 15, 2012 10.49 10.49 10.35 10.40 15,523 -0.06(-0.59%)
May 14, 2012 10.50 10.50 10.35 10.46 4,851 -0.01(-0.05%)
May 11, 2012 10.46 10.46 10.46 10.46 356 -0.07(-0.69%)
May 10, 2012 10.54 10.54 10.54 10.54 178 +0.04(+0.37%)
May 09, 2012 10.51 10.65 10.45 10.50 2,319 -0.07(-0.69%)
May 08, 2012 10.59 10.65 10.51 10.57 9,046 +0.03(+0.32%)
May 07, 2012 10.54 10.64 10.24 10.54 30,220 -0.08(-0.79%)
May 04, 2012 10.76 10.76 10.61 10.62 17,851 -0.17(-1.61%)
May 03, 2012 10.65 10.82 10.65 10.79 14,149 +0.03(+0.31%)
May 02, 2012 10.86 10.86 10.55 10.76 20,876 -0.11(-0.98%)
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.