Urstadt Biddle Properties Inc (NY: UBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	11.11	11.11	10.62	10.62	5,514	-0.49(-4.40%)
Jan 28, 2021	11.31	11.31	10.95	11.11	1,259	-0.20(-1.81%)
Jan 27, 2021	11.16	11.31	10.75	11.31	3,468	-0.01(-0.08%)
Jan 26, 2021	11.32	11.32	10.89	11.32	1,357	+0.42(+3.83%)
Jan 25, 2021	10.90	10.90	10.89	10.90	1,511	+0.02(+0.16%)
Jan 22, 2021	10.87	10.89	10.87	10.89	562	-0.12(-1.13%)
Jan 21, 2021	11.11	11.11	10.80	11.01	715	-0.10(-0.88%)
Jan 20, 2021	11.32	11.40	11.11	11.11	1,491	+0.00(+0.00%)
Jan 19, 2021	11.40	11.44	11.01	11.11	8,154	-0.27(-2.34%)
Jan 15, 2021	11.88	11.88	11.37	11.37	3,038	-0.46(-3.86%)
Jan 14, 2021	11.55	12.07	11.29	11.83	4,481	+0.47(+4.17%)
Jan 13, 2021	11.14	11.36	10.89	11.36	3,011	+0.34(+3.06%)
Jan 12, 2021	10.67	11.13	10.66	11.02	8,339	+0.08(+0.73%)
Jan 11, 2021	10.70	11.05	10.70	10.94	1,736	-0.02(-0.16%)
Jan 08, 2021	10.57	11.02	10.41	10.96	12,603	+0.26(+2.41%)
Jan 07, 2021	11.16	11.16	10.60	10.70	9,262	-0.13(-1.23%)
Jan 06, 2021	10.75	11.13	10.57	10.83	2,769	+0.27(+2.51%)
Jan 05, 2021	10.50	10.62	10.50	10.57	3,466	+0.19(+1.81%)
Jan 04, 2021	10.80	10.80	10.22	10.38	3,553	-0.16(-1.55%)
Dec 31, 2020		10.54	10.54	10.54	2,189	+0.15(+1.41%)
Dec 30, 2020	10.81	11.10	10.40	10.40	2,189	+0.01(+0.10%)
Dec 29, 2020	10.37	10.41	10.37	10.39	619	+0.19(+1.90%)
Dec 28, 2020	10.11	10.49	10.11	10.19	6,716	+0.18(+1.84%)
Dec 24, 2020	10.27	10.33	10.01	10.01	6,482	-0.05(-0.52%)
Dec 23, 2020	10.02	10.39	9.822	10.06	10,131	+0.07(+0.70%)
Dec 22, 2020	10.04	10.35	9.778	9.989	16,423	-0.04(-0.44%)
Dec 21, 2020	10.31	10.38	9.822	10.03	10,019	-0.26(-2.56%)
Dec 18, 2020	10.75	11.08	10.30	10.30	21,379	-0.52(-4.80%)
Dec 17, 2020	11.19	11.19	10.78	10.82	23,291	-0.45(-3.98%)
Dec 16, 2020	11.31	11.48	11.26	11.26	6,528	-0.09(-0.75%)
Dec 15, 2020	11.26	11.41	10.92	11.35	17,354	+0.56(+5.19%)
Dec 14, 2020	11.26	11.34	10.79	10.79	5,320	-0.34(-3.08%)
Dec 11, 2020	11.08	11.15	10.95	11.13	2,160	-0.11(-1.02%)
Dec 10, 2020	11.39	11.39	11.04	11.25	2,878	-0.08(-0.68%)
Dec 09, 2020	11.36	11.42	11.26	11.32	3,258	+0.09(+0.76%)
Dec 08, 2020	12.05	12.05	11.23	11.24	3,167	-0.31(-2.67%)
Dec 07, 2020	11.43	12.16	11.33	11.55	7,145	-0.44(-3.63%)
Dec 04, 2020	11.52	11.98	11.52	11.98	3,980	+0.38(+3.30%)
Dec 03, 2020	11.72	11.72	11.38	11.60	7,570	-0.02(-0.19%)
Dec 02, 2020	11.48	11.76	11.43	11.62	3,236	-0.05(-0.41%)
Dec 01, 2020	11.33	11.94	11.29	11.67	7,991	+0.27(+2.39%)
Nov 30, 2020	11.68	11.68	10.97	11.40	7,166	-0.09(-0.80%)
Nov 27, 2020	11.41	11.59	11.35	11.49	1,137	+0.07(+0.58%)
Nov 25, 2020	11.78	11.78	11.42	11.42	3,184	-0.23(-1.96%)
Nov 24, 2020	11.41	11.96	11.29	11.65	10,320	+0.51(+4.58%)
Nov 23, 2020	10.58	11.43	10.57	11.14	27,161	+0.69(+6.65%)
Nov 20, 2020	10.13	10.45	10.09	10.45	3,980	+0.13(+1.28%)
Nov 19, 2020	10.75	10.75	9.981	10.31	5,267	-0.26(-2.41%)
Nov 18, 2020	10.66	10.81	10.51	10.57	11,459	+0.16(+1.52%)
Nov 17, 2020	10.24	10.50	10.24	10.41	4,304	-0.10(-0.92%)
Nov 16, 2020	10.14	10.66	10.14	10.51	14,190	+0.69(+7.08%)
Nov 13, 2020	9.391	10.38	9.312	9.814	35,139	+1.03(+11.71%)
Nov 12, 2020	8.829	9.048	8.785	8.785	3,445	-0.45(-4.86%)
Nov 11, 2020	9.040	9.233	9.022	9.233	2,317	+0.00(+0.00%)
Nov 10, 2020	8.793	9.260	8.675	9.233	7,680	+0.33(+3.65%)
Nov 09, 2020	8.846	9.084	8.407	8.908	25,270	+1.11(+14.21%)
Nov 06, 2020	7.958	7.958	7.782	7.800	5,458	-0.05(-0.67%)
Nov 05, 2020	7.905	7.905	7.782	7.853	1,716	+0.07(+0.90%)
Nov 04, 2020	7.826	7.914	7.782	7.782	7,988	-0.31(-3.80%)
Nov 03, 2020	7.853	8.345	7.852	8.090	4,291	+0.41(+5.38%)