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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 (%)
Jun 30, 2005 8.854 8.854 8.693 8.714 44,524 -0.12(-1.31%)
Jun 29, 2005 8.643 8.829 8.613 8.829 43,133 +0.15(+1.74%)
Jun 28, 2005 8.452 8.678 8.427 8.678 82,688 +0.15(+1.77%)
Jun 27, 2005 8.512 8.573 8.487 8.527 49,493 -0.03(-0.29%)
Jun 24, 2005 8.603 8.678 8.457 8.553 95,409 -0.10(-1.16%)
Jun 23, 2005 8.804 8.890 8.653 8.653 56,053 -0.17(-1.94%)
Jun 22, 2005 8.880 8.900 8.759 8.824 49,891 -0.05(-0.57%)
Jun 21, 2005 8.930 8.955 8.804 8.875 58,040 -0.06(-0.62%)
Jun 20, 2005 8.980 9.056 8.910 8.930 95,210 -0.09(-0.95%)
Jun 17, 2005 8.930 9.015 8.653 9.015 182,272 +0.20(+2.28%)
Jun 16, 2005 8.764 8.814 8.714 8.814 86,663 +0.02(+0.23%)
Jun 15, 2005 8.844 8.844 8.698 8.794 100,776 -0.05(-0.57%)
Jun 14, 2005 8.754 8.844 8.613 8.844 46,710 +0.09(+1.03%)
Jun 13, 2005 8.603 8.754 8.568 8.754 114,094 +0.15(+1.75%)
Jun 10, 2005 8.517 8.608 8.517 8.603 42,536 +0.08(+0.88%)
Jun 09, 2005 8.532 8.628 8.452 8.527 43,729 +0.00(+0.00%)
Jun 08, 2005 8.507 8.628 8.507 8.527 29,815 +0.00(+0.00%)
Jun 07, 2005 8.477 8.583 8.477 8.527 56,649 +0.08(+0.89%)
Jun 06, 2005 8.336 8.502 8.321 8.452 33,393 +0.08(+0.90%)
Jun 03, 2005 8.377 8.442 8.246 8.377 63,606 +0.03(+0.36%)
Jun 02, 2005 8.326 8.397 8.205 8.346 52,674 -0.03(-0.30%)
Jun 01, 2005 7.833 8.387 7.833 8.371 65,395 +0.09(+1.09%)
May 31, 2005 8.291 8.306 8.205 8.281 51,680 +0.04(+0.49%)
May 27, 2005 8.175 8.256 8.075 8.241 34,188 +0.11(+1.36%)
May 26, 2005 8.100 8.200 8.075 8.130 66,389 +0.06(+0.69%)
May 25, 2005 8.150 8.150 7.989 8.075 46,512 -0.10(-1.23%)
May 24, 2005 8.175 8.200 8.085 8.175 37,965 +0.00(+0.00%)
May 23, 2005 8.150 8.226 8.120 8.175 107,733 +0.03(+0.31%)
May 20, 2005 8.125 8.195 8.055 8.150 42,536 +0.04(+0.50%)
May 19, 2005 8.125 8.175 8.050 8.110 73,743 -0.05(-0.62%)
May 18, 2005 8.075 8.170 8.050 8.160 57,444 +0.12(+1.44%)
May 17, 2005 7.974 8.050 7.919 8.044 21,069 +0.10(+1.20%)
May 16, 2005 7.748 7.954 7.738 7.949 31,206 +0.15(+1.94%)
May 13, 2005 7.823 7.873 7.748 7.798 59,432 -0.04(-0.51%)
May 12, 2005 7.899 7.949 7.748 7.838 57,444 -0.06(-0.70%)
May 11, 2005 7.949 7.949 7.778 7.894 42,139 -0.03(-0.38%)
May 10, 2005 7.949 7.949 7.778 7.924 75,930 -0.07(-0.82%)
May 09, 2005 7.823 7.989 7.748 7.989 49,692 +0.19(+2.45%)
May 06, 2005 7.873 7.873 7.697 7.798 57,047 -0.05(-0.64%)
May 05, 2005 7.823 7.848 7.672 7.848 52,475 +0.05(+0.58%)
May 04, 2005 7.672 7.813 7.647 7.803 49,692 +0.13(+1.70%)
May 03, 2005 7.572 7.672 7.546 7.672 41,940 +0.10(+1.33%)
May 02, 2005 7.496 7.597 7.481 7.572 47,108 +0.09(+1.14%)
Apr 29, 2005 7.426 7.521 7.395 7.486 46,512 +0.06(+0.81%)
Apr 28, 2005 7.436 7.466 7.390 7.426 59,233 -0.02(-0.20%)
Apr 27, 2005 7.340 7.496 7.305 7.441 61,419 +0.10(+1.30%)
Apr 26, 2005 7.270 7.395 7.245 7.345 76,327 +0.08(+1.04%)
Apr 25, 2005 7.169 7.285 7.169 7.270 132,579 +0.06(+0.77%)
Apr 22, 2005 7.270 7.270 7.149 7.214 106,342 -0.01(-0.07%)
Apr 21, 2005 7.234 7.245 7.114 7.219 78,116 +0.04(+0.49%)
Apr 20, 2005 7.320 7.320 7.159 7.184 83,682 -0.14(-1.86%)
Apr 19, 2005 7.290 7.320 7.169 7.320 96,801 +0.03(+0.34%)
Apr 18, 2005 7.224 7.320 7.189 7.295 71,159 +0.12(+1.68%)
Apr 15, 2005 7.270 7.295 7.159 7.174 118,069 -0.07(-0.90%)
Apr 14, 2005 7.270 7.340 7.240 7.240 37,170 -0.05(-0.69%)
Apr 13, 2005 7.365 7.370 7.245 7.290 76,327 -0.07(-0.96%)
Apr 12, 2005 7.325 7.370 7.199 7.360 55,655 +0.04(+0.48%)
Apr 11, 2005 7.370 7.395 7.255 7.325 77,321 -0.03(-0.34%)
Apr 08, 2005 7.375 7.375 7.340 7.350 72,153 -0.02(-0.27%)
Apr 07, 2005 7.370 7.395 7.325 7.370 152,257 -0.02(-0.20%)
Apr 06, 2005 7.395 7.395 7.355 7.385 42,139 -0.01(-0.14%)
Apr 05, 2005 7.521 7.546 7.325 7.395 125,225 -0.13(-1.67%)
Apr 04, 2005 7.446 7.541 7.119 7.521 651,170 +0.04(+0.54%)
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.