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 (%)
May 31, 2007 8.854 8.859 8.603 8.628 201,950 -0.18(-2.06%)
May 30, 2007 8.724 8.854 8.719 8.809 85,073 +0.06(+0.63%)
May 29, 2007 8.608 8.754 8.608 8.754 156,185 +0.20(+2.29%)
May 25, 2007 8.754 8.754 8.477 8.558 108,528 +0.05(+0.53%)
May 24, 2007 8.809 8.859 8.311 8.512 235,145 -0.32(-3.59%)
May 23, 2007 9.056 9.151 8.814 8.829 104,950 -0.19(-2.12%)
May 22, 2007 8.794 9.106 8.683 9.020 155,040 +0.19(+2.17%)
May 21, 2007 8.678 8.935 8.678 8.829 92,825 +0.08(+0.86%)
May 18, 2007 8.754 8.890 8.618 8.754 124,827 +0.04(+0.40%)
May 17, 2007 8.859 8.905 8.704 8.719 162,593 -0.15(-1.70%)
May 16, 2007 8.905 8.955 8.809 8.870 55,854 +0.00(+0.00%)
May 15, 2007 9.061 9.136 8.865 8.870 108,926 -0.19(-2.06%)
May 14, 2007 9.217 9.217 9.041 9.056 101,770 -0.19(-2.01%)
May 11, 2007 9.036 9.277 9.036 9.242 69,370 +0.26(+2.91%)
May 10, 2007 9.141 9.161 8.925 8.980 194,993 -0.20(-2.19%)
May 09, 2007 9.101 9.207 9.061 9.181 173,725 +0.03(+0.27%)
May 08, 2007 9.126 9.197 9.126 9.156 109,323 -0.02(-0.22%)
May 07, 2007 9.212 9.232 9.176 9.176 71,954 -0.05(-0.55%)
May 04, 2007 9.257 9.302 9.176 9.227 66,190 -0.03(-0.33%)
May 03, 2007 9.443 9.463 9.227 9.257 58,040 -0.21(-2.18%)
May 02, 2007 9.368 9.493 9.312 9.463 95,807 +0.13(+1.40%)
May 01, 2007 9.151 9.347 9.126 9.332 154,046 +0.21(+2.26%)
Apr 30, 2007 9.247 9.272 9.091 9.126 157,425 -0.09(-0.93%)
Apr 27, 2007 9.342 9.438 9.197 9.212 128,604 -0.18(-1.88%)
Apr 26, 2007 9.423 9.463 9.307 9.388 124,430 -0.07(-0.74%)
Apr 25, 2007 9.594 9.604 9.433 9.458 69,768 -0.07(-0.69%)
Apr 24, 2007 9.569 9.569 9.327 9.524 145,499 -0.01(-0.11%)
Apr 23, 2007 9.463 9.579 9.463 9.534 166,171 +0.04(+0.42%)
Apr 20, 2007 9.559 9.559 9.373 9.493 144,505 +0.16(+1.67%)
Apr 19, 2007 9.403 9.433 9.317 9.337 415,827 -0.15(-1.59%)
Apr 18, 2007 9.639 9.639 9.473 9.488 128,007 -0.21(-2.18%)
Apr 17, 2007 9.574 9.740 9.468 9.700 153,251 +0.10(+1.05%)
Apr 16, 2007 9.609 9.649 9.539 9.599 163,389 +0.02(+0.21%)
Apr 13, 2007 9.483 9.579 9.337 9.579 87,061 +0.09(+0.90%)
Apr 12, 2007 9.423 9.498 9.327 9.493 78,315 +0.04(+0.37%)
Apr 11, 2007 9.594 9.594 9.307 9.458 381,042 -0.10(-1.00%)
Apr 10, 2007 9.438 9.554 9.388 9.554 104,950 +0.10(+1.01%)
Apr 09, 2007 9.483 9.493 9.302 9.458 368,519 -0.02(-0.21%)
Apr 05, 2007 9.358 9.483 9.358 9.478 116,876 +0.16(+1.67%)
Apr 04, 2007 9.685 9.705 9.282 9.322 331,946 -0.35(-3.59%)
Apr 03, 2007 9.745 9.835 9.614 9.669 338,306 -0.14(-1.44%)
Apr 02, 2007 9.841 9.861 9.735 9.810 303,720 -0.03(-0.31%)
Mar 30, 2007 9.584 9.841 9.498 9.841 214,274 +0.28(+2.95%)
Mar 29, 2007 9.433 9.594 9.373 9.559 68,774 +0.19(+2.04%)
Mar 28, 2007 9.433 9.493 9.368 9.368 546,816 -0.11(-1.17%)
Mar 27, 2007 9.589 9.634 9.413 9.478 388,794 -0.15(-1.52%)
Mar 26, 2007 9.861 9.926 9.554 9.624 66,587 -0.20(-2.05%)
Mar 23, 2007 9.745 9.825 9.725 9.825 45,915 +0.05(+0.51%)
Mar 22, 2007 9.921 9.921 9.725 9.775 67,383 -0.10(-0.97%)
Mar 21, 2007 9.634 9.926 9.584 9.871 138,542 +0.23(+2.35%)
Mar 20, 2007 9.569 9.654 9.478 9.644 80,303 +0.05(+0.52%)
Mar 19, 2007 9.403 9.624 9.393 9.594 77,321 +0.27(+2.86%)
Mar 16, 2007 9.599 9.589 9.312 9.327 246,077 -0.27(-2.78%)
Mar 15, 2007 9.312 9.594 9.277 9.594 184,856 +0.30(+3.19%)
Mar 14, 2007 9.197 9.307 9.091 9.297 214,870 +0.01(+0.05%)
Mar 13, 2007 9.393 9.358 9.086 9.292 269,731 -0.10(-1.07%)
Mar 12, 2007 9.498 9.634 9.005 9.393 321,808 -0.02(-0.16%)
Mar 09, 2007 9.332 9.529 9.232 9.408 252,835 +0.19(+2.02%)
Mar 08, 2007 9.247 9.368 9.081 9.222 157,823 -0.10(-1.08%)
Mar 07, 2007 9.262 9.398 9.056 9.322 193,602 -0.04(-0.38%)
Mar 06, 2007 8.960 9.358 8.955 9.358 251,642 +0.40(+4.44%)
Mar 05, 2007 9.036 9.146 8.960 8.960 180,483 -0.10(-1.06%)
Mar 02, 2007 9.066 9.181 9.015 9.056 380,446 -0.06(-0.66%)
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.