Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 6:20AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Urstadt Biddle Properties Inc. (UBA)

On Dec 4: 15.23   0.91 (6.35%)

MORE ON UBA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 14.51 15.25 14.51 15.23 126,800 15.23 3-Dec-09 14.57 14.92 14.25 14.32 99,900 14.32 2-Dec-09 14.06 14.71 14.02 14.47 120,800 14.47 1-Dec-09 13.80 14.43 13.58 14.06 301,900 14.06 30-Nov-09 13.70 14.05 13.60 13.72 410,200 13.72 27-Nov-09 14.06 14.18 13.71 13.72 32,000 13.72 25-Nov-09 14.67 14.69 14.19 14.39 63,700 14.39 24-Nov-09 14.48 14.70 14.40 14.64 34,400 14.64 23-Nov-09 14.62 14.65 14.42 14.51 84,100 14.51 20-Nov-09 14.25 14.50 14.15 14.44 75,900 14.44 19-Nov-09 14.91 14.91 14.34 14.34 62,000 14.34 18-Nov-09 14.84 15.11 14.65 14.99 83,900 14.99 17-Nov-09 15.18 15.25 14.74 14.84 91,700 14.84 16-Nov-09 14.54 15.45 14.53 15.28 60,900 15.28 13-Nov-09 14.50 14.55 14.30 14.46 38,500 14.46 12-Nov-09 14.82 15.02 14.36 14.41 47,200 14.41 11-Nov-09 14.81 14.95 14.48 14.89 46,600 14.89 10-Nov-09 14.77 14.86 14.42 14.63 39,000 14.63 9-Nov-09 14.45 14.71 14.40 14.71 61,000 14.71 6-Nov-09 14.53 14.66 14.30 14.37 39,800 14.37 5-Nov-09 14.58 14.78 14.41 14.65 47,700 14.65 4-Nov-09 15.05 15.06 14.37 14.41 75,000 14.41 3-Nov-09 14.70 15.07 14.46 15.02 65,200 15.02 2-Nov-09 14.77 14.98 14.41 14.77 46,300 14.77 30-Oct-09 15.06 15.06 14.64 14.77 101,800 14.77 29-Oct-09 15.56 15.59 14.75 15.01 102,000 15.01 28-Oct-09 15.97 16.00 15.55 15.55 121,500 15.55 27-Oct-09 15.86 16.20 15.79 15.97 104,600 15.97 26-Oct-09 15.41 15.90 15.38 15.83 94,800 15.83 23-Oct-09 15.27 15.43 15.16 15.35 123,700 15.35 22-Oct-09 14.75 15.40 14.50 15.26 43,900 15.26 21-Oct-09 15.05 15.37 14.75 14.78 139,700 14.78 20-Oct-09 15.65 15.65 14.89 15.06 114,100 15.06 19-Oct-09 15.19 15.75 15.19 15.53 31,500 15.53 16-Oct-09 15.48 15.57 15.16 15.19 46,800 15.19 15-Oct-09 15.46 15.70 15.37 15.57 47,100 15.57 14-Oct-09 15.85 15.85 15.43 15.62 110,500 15.62 13-Oct-09 15.52 15.73 15.37 15.61 76,000 15.61 12-Oct-09 15.77 15.81 15.52 15.59 25,700 15.59 9-Oct-09 15.05 15.75 15.01 15.67 79,000 15.67 8-Oct-09 15.36 15.36 15.05 15.05 71,800 15.05 7-Oct-09 15.00 15.38 15.00 15.20 117,500 15.20 6-Oct-09 14.76 15.16 14.71 15.11 181,100 15.11 5-Oct-09 14.46 14.84 14.29 14.74 67,300 14.74 2-Oct-09 14.08 14.55 14.01 14.24 73,000 14.24 1-Oct-09 14.56 14.73 14.24 14.27 68,500 14.27 30-Sep-09 15.43 15.44 14.59 14.59 93,200 14.59 30-Sep-09 $ 0.24 Dividend 29-Sep-09 15.89 15.89 15.46 15.50 69,700 15.26 28-Sep-09 15.41 16.04 15.41 15.92 49,800 15.67 25-Sep-09 15.40 15.61 15.26 15.40 40,800 15.16 24-Sep-09 15.26 15.48 15.10 15.40 60,200 15.16 23-Sep-09 15.61 16.02 15.23 15.24 107,400 15.00 22-Sep-09 15.93 16.01 15.35 15.65 78,200 15.41 21-Sep-09 15.81 16.09 15.71 15.75 93,400 15.51 18-Sep-09 15.34 16.04 15.14 16.02 174,700 15.77 17-Sep-09 15.82 16.03 15.20 15.23 72,300 14.99 16-Sep-09 16.03 16.09 15.63 15.77 32,600 15.53 15-Sep-09 15.72 16.06 15.72 16.01 48,200 15.76 14-Sep-09 15.59 15.83 15.58 15.79 38,200 15.55 11-Sep-09 16.06 16.06 15.44 15.76 53,600 15.52 10-Sep-09 14.92 16.22 14.87 16.17 95,000 15.92 9-Sep-09 15.11 15.53 14.85 14.92 128,300 14.69 8-Sep-09 15.18 15.19 14.67 15.15 47,800 14.92 4-Sep-09 14.91 15.10 14.65 15.04 40,000 14.81 3-Sep-09 14.68 15.00 14.39 14.98 46,000 14.75 2-Sep-09 15.18 15.34 14.56 14.67 51,900 14.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions