Urstadt Biddle Properties Inc (NY: UBA )

18.30 -0.17 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 18.49 18.57 18.37 18.47 45,967 +0.00(+0.00%)
Aug 15, 2022 18.29 18.55 18.19 18.47 63,908 +0.05(+0.27%)
Aug 12, 2022 18.12 18.45 17.93 18.42 62,167 +0.34(+1.88%)
Aug 11, 2022 18.00 18.22 17.97 18.08 51,041 +0.11(+0.61%)
Aug 10, 2022 18.22 18.22 17.93 17.97 108,392 -0.04(-0.22%)
Aug 09, 2022 17.81 18.01 17.74 18.01 106,269 +0.23(+1.29%)
Aug 08, 2022 17.72 17.90 17.59 17.78 86,974 +0.15(+0.85%)
Aug 05, 2022 17.63 17.72 17.54 17.63 63,455 -0.06(-0.34%)
Aug 04, 2022 17.93 17.94 17.58 17.69 90,991 -0.34(-1.89%)
Aug 03, 2022 18.00 18.14 18.00 18.03 113,230 +0.11(+0.61%)
Aug 02, 2022 18.35 18.35 17.92 17.92 53,290 -0.42(-2.29%)
Aug 01, 2022 18.38 18.38 18.15 18.34 99,766 -0.06(-0.33%)
Jul 29, 2022 18.16 18.54 18.16 18.40 128,535 +0.18(+0.99%)
Jul 28, 2022 17.99 18.27 17.99 18.22 96,826 +0.29(+1.62%)
Jul 27, 2022 17.65 17.98 17.57 17.93 118,720 +0.39(+2.22%)
Jul 26, 2022 17.57 17.83 17.51 17.54 130,661 -0.14(-0.79%)
Jul 25, 2022 17.55 17.78 17.43 17.68 130,331 +0.21(+1.20%)
Jul 22, 2022 17.56 17.79 17.32 17.47 124,055 +0.00(+0.00%)
Jul 21, 2022 17.32 17.55 17.00 17.47 137,466 +0.15(+0.87%)
Jul 20, 2022 17.29 17.46 17.21 17.32 113,535 -0.10(-0.57%)
Jul 19, 2022 17.05 17.52 17.05 17.42 170,136 +0.53(+3.14%)
Jul 18, 2022 16.92 17.05 16.73 16.89 105,791 +0.13(+0.78%)
Jul 15, 2022 16.53 16.89 16.35 16.76 163,540 +0.58(+3.58%)
Jul 14, 2022 15.83 16.29 15.81 16.18 123,351 +0.09(+0.56%)
Jul 13, 2022 16.07 16.18 15.97 16.09 169,395 -0.16(-0.98%)
Jul 12, 2022 16.09 16.50 16.09 16.25 103,722 +0.07(+0.43%)
Jul 11, 2022 16.17 16.36 16.08 16.18 51,997 -0.08(-0.49%)
Jul 08, 2022 16.20 16.33 16.06 16.26 75,976 +0.02(+0.12%)
Jul 07, 2022 16.23 16.51 16.23 16.24 71,934 +0.01(+0.06%)
Jul 06, 2022 16.41 16.57 16.05 16.23 104,778 -0.22(-1.34%)
Jul 05, 2022 16.34 16.46 16.09 16.45 127,162 -0.08(-0.48%)
Jul 01, 2022 16.14 16.57 16.14 16.53 94,026 +0.33(+2.04%)
Jun 30, 2022 16.00 16.35 15.91 16.20 194,539 -0.29(-1.76%)
Jun 29, 2022 16.46 16.50 16.29 16.49 68,389 +0.01(+0.06%)
Jun 28, 2022 16.87 17.08 16.45 16.48 96,354 -0.25(-1.49%)
Jun 27, 2022 16.66 16.85 16.56 16.73 119,939 +0.11(+0.66%)
Jun 24, 2022 16.49 16.73 16.42 16.62 258,548 +0.27(+1.65%)
Jun 23, 2022 16.20 16.45 16.14 16.35 106,562 +0.20(+1.24%)
Jun 22, 2022 15.87 16.42 15.87 16.15 99,964 +0.15(+0.94%)
Jun 21, 2022 16.04 16.27 15.85 16.00 105,167 +0.17(+1.07%)
Jun 17, 2022 15.78 16.03 15.67 15.83 317,348 +0.18(+1.15%)
Jun 16, 2022 16.00 16.04 15.57 15.65 204,243 -0.49(-3.04%)
Jun 15, 2022 16.08 16.35 15.93 16.14 147,055 +0.21(+1.32%)
Jun 14, 2022 15.85 15.96 15.43 15.93 325,426 +0.12(+0.76%)
Jun 13, 2022 16.27 16.30 15.60 15.81 404,168 -0.62(-3.77%)
Jun 10, 2022 16.50 16.59 16.31 16.43 154,682 -0.25(-1.50%)
Jun 09, 2022 16.88 17.19 16.65 16.68 86,286 -0.14(-0.83%)
Jun 08, 2022 17.45 17.45 16.76 16.82 121,592 -0.79(-4.49%)
Jun 07, 2022 17.23 17.66 17.14 17.61 111,460 +0.35(+2.03%)
Jun 06, 2022 17.35 17.38 17.11 17.26 76,351 +0.09(+0.52%)
Jun 03, 2022 17.30 17.30 17.11 17.17 70,016 -0.25(-1.44%)
Jun 02, 2022 17.36 17.47 17.10 17.42 57,452 -0.06(-0.34%)
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.