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 29, 2005 9.411 9.431 9.270 9.386 43,832 -0.03(-0.27%)
Jul 28, 2005 9.160 9.411 9.160 9.411 75,311 +0.20(+2.18%)
Jul 27, 2005 9.205 9.210 9.024 9.210 57,978 +0.02(+0.16%)
Jul 26, 2005 9.160 9.220 9.060 9.195 43,633 +0.04(+0.38%)
Jul 25, 2005 9.235 9.265 9.160 9.160 61,564 -0.11(-1.19%)
Jul 22, 2005 8.984 9.285 8.984 9.270 94,438 +0.30(+3.30%)
Jul 21, 2005 9.416 9.416 8.954 8.974 57,978 -0.42(-4.49%)
Jul 20, 2005 9.070 9.396 9.034 9.396 55,188 +0.30(+3.31%)
Jul 19, 2005 9.075 9.095 9.034 9.095 52,001 +0.07(+0.78%)
Jul 18, 2005 9.110 9.110 8.834 9.024 71,327 -0.04(-0.39%)
Jul 15, 2005 8.809 9.060 8.809 9.060 71,526 +0.14(+1.52%)
Jul 14, 2005 9.225 9.265 8.924 8.924 36,859 -0.28(-3.00%)
Jul 13, 2005 9.275 9.285 9.180 9.200 23,111 -0.04(-0.38%)
Jul 12, 2005 9.285 9.285 9.190 9.235 75,311 -0.05(-0.54%)
Jul 11, 2005 9.185 9.431 9.135 9.285 102,408 +0.14(+1.48%)
Jul 08, 2005 8.834 9.160 8.814 9.150 63,556 +0.31(+3.46%)
Jul 07, 2005 8.758 8.864 8.688 8.844 46,820 -0.02(-0.17%)
Jul 06, 2005 9.110 9.110 8.854 8.859 71,924 -0.25(-2.75%)
Jul 05, 2005 8.859 9.110 8.829 9.110 75,909 +0.24(+2.66%)
Jul 01, 2005 8.718 8.874 8.683 8.874 29,885 +0.18(+2.08%)
Jun 30, 2005 8.834 8.834 8.673 8.693 44,629 -0.12(-1.31%)
Jun 29, 2005 8.623 8.809 8.593 8.809 43,234 +0.15(+1.74%)
Jun 28, 2005 8.432 8.658 8.407 8.658 82,883 +0.15(+1.77%)
Jun 27, 2005 8.492 8.553 8.467 8.507 49,610 -0.03(-0.29%)
Jun 24, 2005 8.583 8.658 8.437 8.533 95,634 -0.10(-1.16%)
Jun 23, 2005 8.783 8.869 8.633 8.633 56,185 -0.17(-1.94%)
Jun 22, 2005 8.859 8.879 8.738 8.804 50,008 -0.05(-0.57%)
Jun 21, 2005 8.909 8.934 8.783 8.854 58,177 -0.06(-0.62%)
Jun 20, 2005 8.959 9.034 8.889 8.909 95,435 -0.09(-0.95%)
Jun 17, 2005 8.909 8.994 8.633 8.994 182,701 +0.20(+2.28%)
Jun 16, 2005 8.743 8.793 8.693 8.793 86,867 +0.02(+0.23%)
Jun 15, 2005 8.824 8.824 8.678 8.773 101,013 -0.05(-0.57%)
Jun 14, 2005 8.733 8.824 8.593 8.824 46,820 +0.09(+1.03%)
Jun 13, 2005 8.583 8.733 8.548 8.733 114,362 +0.15(+1.75%)
Jun 10, 2005 8.497 8.588 8.497 8.583 42,636 +0.08(+0.88%)
Jun 09, 2005 8.512 8.608 8.432 8.507 43,832 +0.00(+0.00%)
Jun 08, 2005 8.487 8.608 8.487 8.507 29,885 +0.00(+0.00%)
Jun 07, 2005 8.457 8.563 8.457 8.507 56,782 +0.08(+0.89%)
Jun 06, 2005 8.317 8.482 8.302 8.432 33,471 +0.08(+0.90%)
Jun 03, 2005 8.357 8.422 8.226 8.357 63,756 +0.03(+0.36%)
Jun 02, 2005 8.307 8.377 8.186 8.327 52,798 -0.03(-0.30%)
Jun 01, 2005 7.815 8.367 7.815 8.352 65,549 +0.09(+1.09%)
May 31, 2005 8.272 8.287 8.186 8.261 51,801 +0.04(+0.49%)
May 27, 2005 8.156 8.236 8.056 8.221 34,268 +0.11(+1.36%)
May 26, 2005 8.081 8.181 8.056 8.111 66,545 +0.06(+0.69%)
May 25, 2005 8.131 8.131 7.970 8.056 46,621 -0.10(-1.23%)
May 24, 2005 8.156 8.181 8.066 8.156 38,054 +0.00(+0.00%)
May 23, 2005 8.131 8.206 8.101 8.156 107,986 +0.03(+0.31%)
May 20, 2005 8.106 8.176 8.036 8.131 42,636 +0.04(+0.50%)
May 19, 2005 8.106 8.156 8.031 8.091 73,917 -0.05(-0.62%)
May 18, 2005 8.056 8.151 8.031 8.141 57,579 +0.12(+1.44%)
May 17, 2005 7.955 8.031 7.900 8.026 21,119 +0.10(+1.20%)
May 16, 2005 7.729 7.935 7.719 7.930 31,280 +0.15(+1.94%)
May 13, 2005 7.805 7.855 7.729 7.780 59,572 -0.04(-0.51%)
May 12, 2005 7.880 7.930 7.729 7.820 57,579 -0.06(-0.70%)
May 11, 2005 7.930 7.930 7.760 7.875 42,238 -0.03(-0.38%)
May 10, 2005 7.930 7.930 7.760 7.905 76,108 -0.07(-0.82%)
May 09, 2005 7.805 7.970 7.729 7.970 49,809 +0.19(+2.45%)
May 06, 2005 7.855 7.855 7.679 7.780 57,181 -0.05(-0.64%)
May 05, 2005 7.805 7.830 7.654 7.830 52,598 +0.05(+0.58%)
May 04, 2005 7.654 7.795 7.629 7.785 49,809 +0.13(+1.70%)
May 03, 2005 7.554 7.654 7.529 7.654 42,039 +0.10(+1.33%)
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.