Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.676 8.676 8.573 8.578 1,841 -0.15(-1.68%)
Dec 28, 2006 8.769 8.769 8.725 8.725 1,432 -0.04(-0.45%)
Dec 27, 2006 8.657 8.789 8.642 8.764 2,864 +0.11(+1.24%)
Dec 26, 2006 8.559 8.657 8.402 8.657 17,798 +0.16(+1.90%)
Dec 22, 2006 8.456 8.495 8.456 8.495 1,227 +0.00(+0.06%)
Dec 21, 2006 8.505 8.505 8.402 8.490 3,273 +0.09(+1.05%)
Dec 20, 2006 8.402 8.402 8.402 8.402 409 -0.05(-0.64%)
Dec 19, 2006 8.505 8.505 8.383 8.456 5,319 -0.10(-1.14%)
Dec 18, 2006 8.617 8.617 8.554 8.554 1,227 -0.12(-1.41%)
Dec 15, 2006 8.676 8.676 8.676 8.676 1,022 +0.05(+0.62%)
Dec 14, 2006 8.740 8.740 8.622 8.622 1,227 +0.01(+0.17%)
Dec 13, 2006 8.603 8.652 8.559 8.608 2,659 -0.07(-0.79%)
Dec 12, 2006 8.666 8.676 8.666 8.676 409 +0.02(+0.23%)
Dec 11, 2006 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Dec 08, 2006 8.603 8.657 8.603 8.657 409 -0.02(-0.28%)
Dec 07, 2006 8.740 8.769 8.681 8.681 2,659 -0.08(-0.95%)
Dec 06, 2006 8.701 8.774 8.701 8.764 2,864 +0.13(+1.47%)
Dec 05, 2006 8.603 8.637 8.603 8.637 2,455 +0.03(+0.34%)
Dec 04, 2006 8.608 8.608 8.608 8.608 409 +0.02(+0.28%)
Dec 01, 2006 8.622 9.067 8.505 8.583 10,229 -0.34(-3.78%)
Nov 30, 2006 8.593 8.920 8.593 8.920 7,978 +0.22(+2.53%)
Nov 29, 2006 8.603 8.701 8.603 8.701 2,045 +0.09(+1.08%)
Nov 28, 2006 8.500 8.608 8.500 8.608 1,022 +0.13(+1.50%)
Nov 27, 2006 8.627 8.627 8.481 8.481 2,455 -0.26(-2.96%)
Nov 24, 2006 8.705 8.740 8.705 8.740 409 +0.00(+0.06%)
Nov 22, 2006 8.686 8.769 8.686 8.735 3,273 +0.07(+0.85%)
Nov 21, 2006 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Nov 20, 2006 8.725 8.725 8.617 8.661 2,455 -0.01(-0.11%)
Nov 17, 2006 8.671 8.671 8.671 8.671 204 +0.02(+0.23%)
Nov 16, 2006 8.769 8.769 8.652 8.652 1,841 -0.12(-1.34%)
Nov 15, 2006 8.676 8.769 8.617 8.769 16,776 -0.00(-0.06%)
Nov 14, 2006 8.505 8.774 8.505 8.774 7,569 +0.21(+2.40%)
Nov 13, 2006 8.554 8.622 8.451 8.569 4,500 +0.04(+0.52%)
Nov 10, 2006 8.490 8.554 8.427 8.525 3,477 +0.05(+0.58%)
Nov 09, 2006 8.627 8.627 8.476 8.476 2,250 -0.25(-2.91%)
Nov 08, 2006 8.774 8.823 8.691 8.730 5,114 -0.07(-0.78%)
Nov 07, 2006 8.617 8.842 8.617 8.798 5,932 +0.21(+2.45%)
Nov 06, 2006 8.378 8.588 8.236 8.588 8,592 +0.21(+2.51%)
Nov 03, 2006 8.334 8.378 8.187 8.378 4,091 +0.04(+0.53%)
Nov 02, 2006 8.515 8.515 8.187 8.334 10,638 -0.27(-3.13%)
Nov 01, 2006 8.872 8.925 8.603 8.603 9,206 -0.34(-3.83%)
Oct 31, 2006 8.994 8.994 8.945 8.945 409 -0.15(-1.61%)
Oct 30, 2006 8.906 9.181 8.906 9.092 4,091 +0.19(+2.09%)
Oct 27, 2006 8.862 8.960 8.862 8.906 3,068 -0.00(-0.05%)
Oct 26, 2006 8.930 9.033 8.823 8.911 9,206 -0.12(-1.30%)
Oct 25, 2006 9.028 9.028 9.028 9.028 0 +0.00(+0.00%)
Oct 24, 2006 9.067 9.067 8.980 9.028 1,841 -0.04(-0.43%)
Oct 23, 2006 9.067 9.119 8.994 9.067 4,296 +0.10(+1.09%)
Oct 20, 2006 8.832 9.018 8.832 8.969 6,137 +0.10(+1.16%)
Oct 19, 2006 8.862 8.872 8.818 8.867 2,659 -0.02(-0.22%)
Oct 18, 2006 8.754 8.886 8.652 8.886 8,388 +0.14(+1.62%)
Oct 17, 2006 8.896 8.896 8.745 8.745 2,659 -0.05(-0.61%)
Oct 16, 2006 8.749 8.798 8.627 8.798 3,477 -0.02(-0.22%)
Oct 13, 2006 8.701 8.818 8.701 8.818 1,022 +0.19(+2.15%)
Oct 12, 2006 8.554 8.632 8.481 8.632 3,887 +0.15(+1.79%)
Oct 11, 2006 8.432 8.481 8.407 8.481 613 -0.02(-0.29%)
Oct 10, 2006 8.505 8.505 8.505 8.505 1,022 -0.14(-1.58%)
Oct 09, 2006 8.554 8.691 8.549 8.642 3,068 +0.17(+2.02%)
Oct 06, 2006 8.701 8.701 8.407 8.471 5,932 -0.18(-2.09%)
Oct 05, 2006 8.270 8.652 8.187 8.652 10,229 +0.20(+2.31%)
Oct 04, 2006 8.358 8.476 8.187 8.456 10,024 +0.20(+2.37%)
Oct 03, 2006 8.456 8.456 8.261 8.261 6,137 -0.31(-3.59%)
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.