Urstadt Biddle Properties Inc (NY: UBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.50	12.50	11.95	11.95	4,900	-0.55(-4.40%)
Jan 28, 2021	12.73	12.73	12.32	12.50	1,119	-0.23(-1.81%)
Jan 27, 2021	12.56	12.73	12.10	12.73	3,082	-0.01(-0.08%)
Jan 26, 2021	12.74	12.74	12.25	12.74	1,206	+0.47(+3.83%)
Jan 25, 2021	12.27	12.27	12.26	12.27	1,343	+0.02(+0.16%)
Jan 22, 2021	12.23	12.25	12.23	12.25	500	-0.14(-1.13%)
Jan 21, 2021	12.50	12.50	12.16	12.39	636	-0.11(-0.88%)
Jan 20, 2021	12.74	12.83	12.50	12.50	1,325	+0.00(+0.00%)
Jan 19, 2021	12.83	12.88	12.40	12.50	7,246	-0.30(-2.34%)
Jan 15, 2021	13.37	13.37	12.80	12.80	2,700	-0.51(-3.86%)
Jan 14, 2021	13.00	13.59	12.70	13.31	3,982	+0.53(+4.17%)
Jan 13, 2021	12.54	12.78	12.25	12.78	2,676	+0.38(+3.06%)
Jan 12, 2021	12.01	12.53	12.00	12.40	7,411	+0.09(+0.73%)
Jan 11, 2021	12.04	12.44	12.04	12.31	1,543	-0.02(-0.16%)
Jan 08, 2021	11.90	12.40	11.71	12.33	11,200	+0.29(+2.41%)
Jan 07, 2021	12.56	12.56	11.93	12.04	8,231	-0.15(-1.23%)
Jan 06, 2021	12.10	12.53	11.89	12.19	2,461	+0.30(+2.51%)
Jan 05, 2021	11.82	11.96	11.82	11.89	3,080	+0.21(+1.81%)
Jan 04, 2021	12.15	12.15	11.50	11.68	3,158	-0.31(-2.58%)
Dec 31, 2020		11.99	11.99	11.99	1,925	+0.17(+1.41%)
Dec 30, 2020	12.29	12.62	11.82	11.82	1,925	+0.01(+0.10%)
Dec 29, 2020	11.79	11.84	11.79	11.81	545	+0.22(+1.90%)
Dec 28, 2020	11.50	11.93	11.50	11.59	5,906	+0.21(+1.85%)
Dec 24, 2020	11.68	11.75	11.38	11.38	5,700	-0.06(-0.52%)
Dec 23, 2020	11.40	11.81	11.17	11.44	8,909	+0.08(+0.70%)
Dec 22, 2020	11.42	11.77	11.12	11.36	14,442	-0.05(-0.44%)
Dec 21, 2020	11.72	11.80	11.17	11.41	8,811	-0.30(-2.56%)
Dec 18, 2020	12.23	12.60	11.71	11.71	18,800	-0.59(-4.80%)
Dec 17, 2020	12.73	12.73	12.26	12.30	20,481	-0.51(-3.98%)
Dec 16, 2020	12.86	13.05	12.81	12.81	5,741	-0.10(-0.75%)
Dec 15, 2020	12.80	12.97	12.42	12.91	15,261	+0.64(+5.19%)
Dec 14, 2020	12.80	12.90	12.27	12.27	4,679	-0.39(-3.08%)
Dec 11, 2020	12.60	12.68	12.45	12.66	1,900	-0.13(-1.02%)
Dec 10, 2020	12.95	12.95	12.56	12.79	2,531	-0.09(-0.68%)
Dec 09, 2020	12.92	12.98	12.80	12.88	2,865	+0.10(+0.76%)
Dec 08, 2020	13.70	13.70	12.77	12.78	2,785	-0.35(-2.67%)
Dec 07, 2020	13.00	13.83	12.89	13.13	6,283	-0.49(-3.63%)
Dec 04, 2020	13.10	13.62	13.10	13.62	3,500	+0.44(+3.30%)
Dec 03, 2020	13.33	13.33	12.94	13.19	6,657	-0.03(-0.19%)
Dec 02, 2020	13.06	13.38	13.00	13.21	2,846	-0.05(-0.41%)
Dec 01, 2020	12.89	13.58	12.84	13.27	7,027	+0.31(+2.39%)
Nov 30, 2020	13.28	13.28	12.48	12.96	6,302	-0.10(-0.80%)
Nov 27, 2020	12.97	13.18	12.91	13.06	1,000	+0.07(+0.58%)
Nov 25, 2020	13.40	13.40	12.99	12.99	2,800	-0.26(-1.96%)
Nov 24, 2020	12.97	13.61	12.84	13.25	9,075	+0.58(+4.58%)
Nov 23, 2020	12.03	13.00	12.02	12.67	23,884	+0.79(+6.65%)
Nov 20, 2020	11.52	11.88	11.47	11.88	3,500	+0.15(+1.28%)
Nov 19, 2020	12.22	12.22	11.35	11.73	4,632	-0.29(-2.41%)
Nov 18, 2020	12.12	12.29	11.95	12.02	10,077	+0.18(+1.52%)
Nov 17, 2020	11.64	11.94	11.64	11.84	3,785	-0.11(-0.92%)
Nov 16, 2020	11.53	12.12	11.53	11.95	12,478	+0.79(+7.08%)
Nov 13, 2020	10.68	11.80	10.59	11.16	30,900	+1.17(+11.71%)
Nov 12, 2020	10.04	10.29	9.990	9.990	3,030	-0.51(-4.86%)
Nov 11, 2020	10.28	10.50	10.26	10.50	2,038	+0.00(+0.00%)
Nov 10, 2020	10.00	10.53	9.865	10.50	6,754	+0.37(+3.65%)
Nov 09, 2020	10.06	10.33	9.560	10.13	22,222	+1.26(+14.21%)
Nov 06, 2020	9.050	9.050	8.850	8.870	4,800	-0.06(-0.67%)
Nov 05, 2020	8.990	8.990	8.850	8.930	1,509	+0.08(+0.90%)
Nov 04, 2020	8.900	9.000	8.850	8.850	7,025	-0.35(-3.80%)
Nov 03, 2020	8.930	9.490	8.929	9.200	3,774	+0.47(+5.38%)