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 (%)
May 29, 2020 11.01 11.18 10.65 10.92 309,865 -0.33(-2.89%)
May 28, 2020 11.82 11.82 11.16 11.24 285,901 -0.37(-3.17%)
May 27, 2020 11.72 11.73 11.14 11.61 351,330 +0.34(+3.04%)
May 26, 2020 11.40 11.72 11.15 11.27 319,057 +0.45(+4.19%)
May 22, 2020 10.90 10.90 10.57 10.81 234,123 +0.00(+0.00%)
May 21, 2020 10.69 11.10 10.68 10.81 163,131 +0.10(+0.96%)
May 20, 2020 11.00 11.03 10.59 10.71 249,954 -0.05(-0.48%)
May 19, 2020 10.86 10.93 10.56 10.76 238,440 -0.31(-2.78%)
May 18, 2020 10.35 11.16 10.35 11.07 393,376 +1.20(+12.13%)
May 15, 2020 9.873 9.976 9.385 9.873 1,467,274 -0.01(-0.09%)
May 14, 2020 9.120 10.08 8.778 9.881 357,606 +0.49(+5.19%)
May 13, 2020 10.22 10.27 9.240 9.394 312,630 -0.95(-9.18%)
May 12, 2020 11.40 11.40 10.33 10.34 305,181 -0.80(-7.21%)
May 11, 2020 11.48 11.52 10.77 11.15 289,858 -0.62(-5.24%)
May 08, 2020 11.34 11.77 11.06 11.76 204,901 +0.74(+6.76%)
May 07, 2020 11.10 11.22 10.80 11.02 181,758 +0.29(+2.71%)
May 06, 2020 11.33 11.44 10.69 10.73 164,099 -0.62(-5.43%)
May 05, 2020 11.93 12.10 11.29 11.34 210,652 -0.20(-1.71%)
May 04, 2020 11.42 11.59 11.12 11.54 168,508 -0.21(-1.82%)
May 01, 2020 11.93 12.08 11.38 11.76 172,290 -0.74(-5.95%)
Apr 30, 2020 12.34 12.82 12.10 12.50 203,032 -0.35(-2.73%)
Apr 29, 2020 12.06 12.95 11.92 12.85 220,597 +1.33(+11.51%)
Apr 28, 2020 10.96 11.62 10.94 11.52 213,533 +1.03(+9.78%)
Apr 27, 2020 9.941 10.59 9.727 10.50 219,346 +0.80(+8.30%)
Apr 24, 2020 9.924 9.933 9.334 9.693 223,954 -0.19(-1.90%)
Apr 23, 2020 9.642 10.13 9.599 9.881 224,700 +0.19(+1.94%)
Apr 22, 2020 10.39 10.40 9.608 9.693 230,799 -0.37(-3.66%)
Apr 21, 2020 9.565 10.24 9.565 10.06 241,989 +0.02(+0.17%)
Apr 20, 2020 10.67 10.74 9.967 10.04 205,012 -0.94(-8.57%)
Apr 17, 2020 10.90 11.37 10.71 10.98 169,719 +0.56(+5.33%)
Apr 16, 2020 10.89 11.10 10.16 10.43 277,048 -0.36(-3.33%)
Apr 15, 2020 10.74 11.12 10.45 10.79 270,444 -0.51(-4.54%)
Apr 14, 2020 12.02 12.02 11.16 11.30 188,057 -0.27(-2.36%)
Apr 13, 2020 12.39 12.39 11.14 11.58 212,628 -0.83(-6.69%)
Apr 09, 2020 11.81 12.55 11.58 12.41 281,696 +0.93(+8.13%)
Apr 08, 2020 11.29 11.56 10.68 11.47 229,542 +0.54(+4.93%)
Apr 07, 2020 10.59 11.48 10.57 10.93 225,649 +0.91(+9.04%)
Apr 06, 2020 9.206 10.34 9.206 10.03 287,649 +1.22(+13.90%)
Apr 03, 2020 10.07 10.35 8.598 8.803 486,247 -1.55(-14.96%)
Apr 02, 2020 10.26 11.39 10.22 10.35 256,759 -0.33(-3.12%)
Apr 01, 2020 11.17 11.27 10.46 10.69 231,954 -1.11(-9.43%)
Mar 31, 2020 12.05 12.30 10.95 11.80 337,859 -0.38(-3.09%)
Mar 30, 2020 12.14 12.56 11.39 12.18 226,199 +0.18(+1.53%)
Mar 27, 2020 11.89 12.26 11.35 11.99 131,815 -0.44(-3.50%)
Mar 26, 2020 12.18 13.83 11.87 12.43 356,566 +0.40(+3.34%)
Mar 25, 2020 10.99 12.54 10.69 12.02 237,841 +1.27(+11.83%)
Mar 24, 2020 9.765 10.75 9.698 10.75 237,247 +1.53(+16.61%)
Mar 23, 2020 8.953 9.506 8.410 9.221 262,458 +0.19(+2.13%)
Mar 20, 2020 9.204 9.899 8.753 9.029 410,625 -0.11(-1.19%)
Mar 19, 2020 8.677 9.472 8.468 9.138 397,547 +0.51(+5.92%)
Mar 18, 2020 10.46 10.66 8.451 8.627 261,424 -2.25(-20.69%)
Mar 17, 2020 10.19 10.96 9.757 10.88 249,807 +0.94(+9.43%)
Mar 16, 2020 11.18 11.18 9.748 9.941 305,498 -4.03(-28.86%)
Mar 13, 2020 12.48 13.97 12.00 13.97 230,767 +2.20(+18.69%)
Mar 12, 2020 13.60 13.95 11.76 11.77 290,502 -2.67(-18.48%)
Mar 11, 2020 15.49 15.58 14.43 14.44 139,771 -1.68(-10.43%)
Mar 10, 2020 16.68 17.75 14.95 16.12 174,274 +0.63(+4.05%)
Mar 09, 2020 16.29 16.34 15.48 15.50 195,172 -1.78(-10.32%)
Mar 06, 2020 16.85 17.35 16.76 17.28 119,506 +0.08(+0.49%)
Mar 05, 2020 17.13 17.30 16.92 17.20 163,163 -0.25(-1.44%)
Mar 04, 2020 17.31 17.67 17.21 17.45 128,381 +0.33(+1.91%)
Mar 03, 2020 17.50 17.86 17.02 17.12 119,593 -0.38(-2.15%)
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.