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 (%)
Jul 30, 2004 6.826 6.901 6.761 6.806 64,553 -0.03(-0.44%)
Jul 29, 2004 6.967 7.027 6.826 6.836 60,568 -0.03(-0.44%)
Jul 28, 2004 6.901 6.931 6.786 6.866 79,894 -0.06(-0.87%)
Jul 27, 2004 7.002 7.092 6.921 6.926 55,188 -0.04(-0.58%)
Jul 26, 2004 7.127 7.167 6.931 6.967 50,407 -0.15(-2.12%)
Jul 23, 2004 7.127 7.243 7.107 7.117 94,040 -0.04(-0.49%)
Jul 22, 2004 7.253 7.278 7.082 7.152 99,021 -0.14(-1.86%)
Jul 21, 2004 7.549 7.549 7.283 7.288 126,914 -0.21(-2.81%)
Jul 20, 2004 7.393 7.504 7.378 7.499 33,870 +0.12(+1.63%)
Jul 19, 2004 7.373 7.403 7.246 7.378 47,020 +0.06(+0.75%)
Jul 16, 2004 7.428 7.519 7.323 7.323 56,982 -0.11(-1.42%)
Jul 15, 2004 7.604 7.704 7.403 7.428 75,112 -0.20(-2.63%)
Jul 14, 2004 7.604 7.704 7.554 7.629 39,648 +0.00(+0.00%)
Jul 13, 2004 7.775 7.805 7.629 7.629 34,468 -0.13(-1.68%)
Jul 12, 2004 7.684 7.880 7.649 7.760 50,207 +0.08(+0.98%)
Jul 09, 2004 7.729 7.755 7.614 7.684 23,310 -0.01(-0.13%)
Jul 08, 2004 7.805 7.910 7.639 7.694 125,320 -0.11(-1.41%)
Jul 07, 2004 7.569 7.970 7.499 7.805 174,930 +0.31(+4.08%)
Jul 06, 2004 7.554 7.554 7.463 7.499 63,357 -0.03(-0.40%)
Jul 02, 2004 7.554 7.579 7.473 7.529 106,193 +0.06(+0.74%)
Jul 01, 2004 7.388 7.579 7.358 7.473 85,273 +0.04(+0.54%)
Jun 30, 2004 7.393 7.559 7.328 7.433 141,060 +0.04(+0.54%)
Jun 29, 2004 7.529 7.574 7.393 7.393 156,003 -0.19(-2.45%)
Jun 28, 2004 7.619 7.619 7.489 7.579 107,986 -0.15(-1.95%)
Jun 25, 2004 7.338 7.729 7.333 7.729 328,941 +0.39(+5.34%)
Jun 24, 2004 7.278 7.433 7.202 7.338 63,556 +0.08(+1.04%)
Jun 23, 2004 7.077 7.278 7.077 7.263 52,997 +0.12(+1.62%)
Jun 22, 2004 7.218 7.273 7.077 7.147 56,782 -0.09(-1.25%)
Jun 21, 2004 7.102 7.263 7.102 7.238 33,671 +0.14(+1.91%)
Jun 18, 2004 7.122 7.137 7.032 7.102 210,793 +0.01(+0.14%)
Jun 17, 2004 7.137 7.137 7.027 7.092 43,633 -0.01(-0.07%)
Jun 16, 2004 7.087 7.127 6.992 7.097 71,526 +0.05(+0.64%)
Jun 15, 2004 6.901 7.127 6.901 7.052 73,718 +0.15(+2.18%)
Jun 14, 2004 7.062 7.062 6.901 6.901 75,511 -0.19(-2.62%)
Jun 10, 2004 7.077 7.137 7.037 7.087 97,626 +0.05(+0.71%)
Jun 09, 2004 7.258 7.328 7.012 7.037 81,289 -0.27(-3.71%)
Jun 08, 2004 7.353 7.398 7.308 7.308 31,081 -0.05(-0.61%)
Jun 07, 2004 7.353 7.403 7.318 7.353 72,522 +0.04(+0.55%)
Jun 04, 2004 7.127 7.348 7.082 7.313 80,093 +0.24(+3.33%)
Jun 03, 2004 6.901 7.077 6.876 7.077 129,903 +0.17(+2.40%)
Jun 02, 2004 6.901 6.977 6.876 6.911 120,538 +0.04(+0.51%)
Jun 01, 2004 6.951 7.007 6.751 6.876 92,247 -0.05(-0.72%)
May 28, 2004 6.901 7.027 6.901 6.926 88,461 +0.07(+1.02%)
May 27, 2004 6.786 6.926 6.786 6.856 58,376 +0.08(+1.11%)
May 26, 2004 6.726 6.851 6.726 6.781 163,773 +0.01(+0.07%)
May 25, 2004 6.665 6.796 6.665 6.776 119,343 +0.10(+1.43%)
May 24, 2004 6.590 6.756 6.590 6.680 129,903 +0.14(+2.15%)
May 21, 2004 6.465 6.550 6.424 6.540 82,883 +0.12(+1.80%)
May 20, 2004 6.354 6.465 6.329 6.424 69,334 +0.10(+1.59%)
May 19, 2004 6.625 6.670 6.324 6.324 109,182 -0.26(-3.96%)
May 18, 2004 6.424 6.585 6.389 6.585 113,764 +0.16(+2.50%)
May 17, 2004 6.475 6.490 6.279 6.424 351,655 -0.08(-1.23%)
May 14, 2004 6.550 6.600 6.500 6.505 135,681 -0.10(-1.44%)
May 13, 2004 6.575 6.625 6.525 6.600 276,741 +0.04(+0.61%)
May 12, 2004 6.751 6.751 6.505 6.560 102,806 -0.21(-3.11%)
May 11, 2004 6.776 6.776 6.726 6.771 52,798 +0.02(+0.30%)
May 10, 2004 6.801 6.806 6.600 6.751 90,055 -0.05(-0.74%)
May 07, 2004 6.977 7.027 6.786 6.801 129,305 -0.21(-2.94%)
May 06, 2004 6.977 7.022 6.726 7.007 104,201 +0.03(+0.43%)
May 05, 2004 7.077 7.137 6.977 6.977 79,894 -0.08(-1.14%)
May 04, 2004 7.052 7.228 7.002 7.057 118,945 +0.01(+0.14%)
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.