Urstadt Biddle Properties Inc (NY: UBA )

14.42 USD +0.19 (+1.34%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 14.22 14.40 14.08 14.23 297,799 +0.02(+0.14%)
Dec 01, 2020 14.22 14.36 14.00 14.21 309,624 +0.17(+1.21%)
Nov 30, 2020 14.77 14.77 13.90 14.04 466,216 -0.29(-2.02%)
Nov 27, 2020 14.28 14.38 13.91 14.33 360,900 +0.41(+2.95%)
Nov 25, 2020 14.15 14.16 13.78 13.92 285,400 -0.35(-2.45%)
Nov 24, 2020 14.54 14.85 14.22 14.27 612,910 +0.12(+0.85%)
Nov 23, 2020 13.66 14.54 13.36 14.15 1,108,666 +1.43(+11.24%)
Nov 20, 2020 12.57 12.87 12.33 12.72 291,100 +0.05(+0.39%)
Nov 19, 2020 12.60 12.72 12.20 12.67 341,589 +0.10(+0.80%)
Nov 18, 2020 12.60 12.93 12.54 12.57 551,931 +0.16(+1.29%)
Nov 17, 2020 12.23 12.55 11.97 12.41 378,566 +0.12(+0.98%)
Nov 16, 2020 12.21 12.71 12.02 12.29 591,760 +0.93(+8.19%)
Nov 13, 2020 10.90 11.43 10.84 11.36 334,600 +0.60(+5.58%)
Nov 12, 2020 10.91 10.91 10.54 10.76 368,602 -0.36(-3.24%)
Nov 11, 2020 11.60 11.60 10.91 11.12 288,315 -0.30(-2.63%)
Nov 10, 2020 11.19 11.72 11.19 11.42 438,499 +0.27(+2.42%)
Nov 09, 2020 10.37 11.53 10.37 11.15 839,307 +1.83(+19.64%)
Nov 06, 2020 9.600 9.670 9.320 9.320 239,500 -0.22(-2.31%)
Nov 05, 2020 9.600 9.751 9.530 9.540 182,684 -0.02(-0.21%)
Nov 04, 2020 10.00 10.00 9.500 9.560 186,020 -0.44(-4.40%)
Nov 03, 2020 9.970 10.02 9.800 10.00 213,056 +0.21(+2.15%)
Nov 02, 2020 9.640 9.800 9.550 9.790 250,514 +0.28(+2.94%)
Oct 30, 2020 9.520 9.650 9.290 9.510 312,200 -0.05(-0.52%)
Oct 29, 2020 9.280 9.680 9.110 9.560 264,561 +0.28(+3.02%)
Oct 28, 2020 9.520 9.555 9.100 9.280 406,362 -0.32(-3.33%)
Oct 27, 2020 10.00 10.09 9.600 9.600 216,473 -0.20(-2.04%)
Oct 26, 2020 9.900 9.900 9.600 9.800 244,934 -0.24(-2.39%)
Oct 23, 2020 9.850 10.14 9.730 10.04 234,500 +0.26(+2.66%)
Oct 22, 2020 9.650 9.820 9.620 9.780 280,857 +0.07(+0.72%)
Oct 21, 2020 9.740 9.790 9.580 9.710 223,082 -0.04(-0.41%)
Oct 20, 2020 9.610 9.880 9.580 9.750 374,042 +0.22(+2.31%)
Oct 19, 2020 9.560 9.700 9.430 9.530 296,323 -0.03(-0.31%)
Oct 16, 2020 9.720 9.780 9.370 9.560 232,300 -0.13(-1.34%)
Oct 15, 2020 9.370 9.760 9.290 9.690 218,441 +0.21(+2.22%)
Oct 14, 2020 9.590 9.735 9.460 9.480 289,281 -0.07(-0.73%)
Oct 13, 2020 9.900 9.910 9.530 9.550 366,707 -0.38(-3.83%)
Oct 12, 2020 9.950 10.04 9.620 9.930 581,114 +0.23(+2.37%)
Oct 09, 2020 9.960 9.960 9.600 9.700 265,500 -0.03(-0.31%)
Oct 08, 2020 9.620 9.890 9.620 9.730 205,711 +0.20(+2.10%)
Oct 07, 2020 9.630 9.730 9.470 9.530 381,653 -0.07(-0.73%)
Oct 06, 2020 9.610 9.790 9.460 9.600 378,682 +0.04(+0.42%)
Oct 05, 2020 9.670 9.740 9.350 9.560 351,143 +0.04(+0.42%)
Oct 02, 2020 9.170 9.580 9.170 9.520 285,600 +0.11(+1.17%)
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.