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, 2006 8.031 8.397 7.905 8.161 122,531 +0.12(+1.50%)
May 30, 2006 8.181 8.191 7.985 8.041 93,641 -0.18(-2.14%)
May 26, 2006 8.332 8.507 8.146 8.216 48,414 -0.02(-0.18%)
May 25, 2006 8.332 8.352 8.071 8.231 160,585 +0.00(+0.00%)
May 24, 2006 8.031 8.277 7.920 8.231 742,560 +0.17(+2.12%)
May 23, 2006 8.131 8.277 7.975 8.061 111,174 -0.16(-1.95%)
May 22, 2006 8.131 8.307 7.905 8.221 77,702 +0.00(+0.00%)
May 19, 2006 8.016 8.357 7.995 8.221 79,695 +0.15(+1.87%)
May 18, 2006 8.211 8.251 8.041 8.071 47,219 -0.14(-1.71%)
May 17, 2006 8.056 8.282 7.905 8.211 96,032 +0.06(+0.68%)
May 16, 2006 8.046 8.196 8.031 8.156 64,752 +0.06(+0.74%)
May 15, 2006 7.780 8.121 7.739 8.096 93,841 +0.28(+3.53%)
May 12, 2006 7.805 7.945 7.709 7.820 108,584 -0.09(-1.08%)
May 11, 2006 8.131 8.246 7.880 7.905 126,117 -0.23(-2.84%)
May 10, 2006 8.206 8.527 8.131 8.136 41,043 -0.11(-1.34%)
May 09, 2006 8.332 8.362 8.226 8.246 27,295 -0.13(-1.56%)
May 08, 2006 8.407 8.442 8.317 8.377 24,506 -0.11(-1.30%)
May 05, 2006 8.362 8.608 8.332 8.487 70,530 +0.13(+1.50%)
May 04, 2006 8.282 8.387 8.256 8.362 34,069 +0.03(+0.30%)
May 03, 2006 8.081 8.362 8.041 8.337 103,603 +0.18(+2.22%)
May 02, 2006 8.196 8.231 8.036 8.156 133,290 -0.08(-0.91%)
May 01, 2006 8.432 8.538 8.176 8.231 94,438 -0.16(-1.91%)
Apr 28, 2006 7.930 8.442 7.930 8.392 121,136 +0.21(+2.58%)
Apr 27, 2006 8.231 8.362 8.161 8.181 129,703 -0.08(-0.91%)
Apr 26, 2006 8.282 8.372 8.181 8.256 159,788 -0.01(-0.12%)
Apr 25, 2006 8.412 8.412 8.161 8.266 96,630 -0.20(-2.37%)
Apr 24, 2006 8.538 8.538 8.287 8.467 71,526 -0.02(-0.24%)
Apr 21, 2006 8.708 8.708 8.277 8.487 112,370 +0.03(+0.36%)
Apr 20, 2006 8.593 8.593 8.307 8.457 40,445 -0.18(-2.03%)
Apr 19, 2006 8.673 8.829 8.533 8.633 87,067 -0.04(-0.46%)
Apr 18, 2006 8.407 8.673 8.246 8.673 188,279 +0.31(+3.72%)
Apr 17, 2006 8.432 8.452 8.141 8.362 67,940 -0.05(-0.54%)
Apr 13, 2006 8.307 8.507 8.101 8.407 82,484 +0.10(+1.21%)
Apr 12, 2006 7.905 8.307 7.905 8.307 109,780 +0.15(+1.85%)
Apr 11, 2006 8.502 8.533 8.146 8.156 50,606 -0.28(-3.27%)
Apr 10, 2006 8.558 8.668 8.432 8.432 118,347 -0.15(-1.75%)
Apr 07, 2006 8.809 8.959 8.502 8.583 289,492 -0.23(-2.56%)
Apr 06, 2006 8.733 8.894 8.733 8.809 240,679 +0.02(+0.17%)
Apr 05, 2006 8.758 8.804 8.728 8.793 21,716 +0.04(+0.40%)
Apr 04, 2006 8.793 8.899 8.743 8.758 33,870 -0.07(-0.74%)
Apr 03, 2006 8.999 9.019 8.788 8.824 49,809 -0.21(-2.33%)
Mar 31, 2006 9.120 9.120 8.924 9.034 78,699 -0.09(-0.94%)
Mar 30, 2006 9.260 9.260 8.964 9.120 32,874 -0.12(-1.25%)
Mar 29, 2006 9.235 9.235 8.934 9.235 53,595 +0.14(+1.55%)
Mar 28, 2006 9.009 9.150 8.994 9.095 45,625 +0.06(+0.67%)
Mar 27, 2006 9.115 9.115 8.974 9.034 133,290 -0.08(-0.88%)
Mar 24, 2006 9.095 9.135 8.924 9.115 47,617 +0.04(+0.44%)
Mar 23, 2006 9.009 9.080 8.874 9.075 51,004 -0.01(-0.11%)
Mar 22, 2006 8.884 9.085 8.844 9.085 63,756 +0.17(+1.91%)
Mar 21, 2006 9.024 9.075 8.884 8.914 127,711 -0.05(-0.50%)
Mar 20, 2006 9.085 9.085 8.834 8.959 140,263 -0.13(-1.38%)
Mar 17, 2006 8.959 9.115 8.884 9.085 316,987 +0.17(+1.91%)
Mar 16, 2006 9.009 9.009 8.733 8.914 87,266 -0.02(-0.22%)
Mar 15, 2006 9.034 9.034 8.834 8.934 69,733 -0.03(-0.28%)
Mar 14, 2006 8.809 8.959 8.663 8.959 46,023 +0.10(+1.13%)
Mar 13, 2006 8.844 9.024 8.743 8.859 58,775 +0.03(+0.28%)
Mar 10, 2006 8.658 8.854 8.658 8.834 88,660 +0.27(+3.10%)
Mar 09, 2006 8.608 8.693 8.447 8.568 47,817 -0.09(-1.04%)
Mar 08, 2006 8.608 8.683 8.432 8.658 46,023 -0.02(-0.17%)
Mar 07, 2006 8.608 8.799 8.477 8.673 66,147 +0.10(+1.17%)
Mar 06, 2006 8.156 8.593 8.156 8.573 40,046 +0.05(+0.53%)
Mar 03, 2006 8.457 8.608 8.357 8.527 51,004 +0.02(+0.24%)
Mar 02, 2006 8.608 8.658 8.462 8.507 47,219 -0.15(-1.68%)
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.