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

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
Jan 31, 2003 6.051 6.051 5.988 6.041 5,523 -0.01(-0.16%)
Jan 30, 2003 6.037 6.100 6.037 6.051 3,477 -0.03(-0.48%)
Jan 29, 2003 6.071 6.081 6.041 6.081 2,250 +0.04(+0.73%)
Jan 28, 2003 6.012 6.037 6.012 6.037 6,546 -0.01(-0.16%)
Jan 27, 2003 6.061 6.100 5.988 6.046 9,615 -0.05(-0.88%)
Jan 24, 2003 6.061 6.100 6.061 6.100 37,848 +0.02(+0.40%)
Jan 23, 2003 5.997 6.076 5.988 6.076 12,479 +0.06(+1.06%)
Jan 22, 2003 6.085 6.085 6.012 6.012 7,569 -0.10(-1.60%)
Jan 21, 2003 6.159 6.159 6.051 6.110 4,500 +0.00(+0.00%)
Jan 17, 2003 6.198 6.198 6.110 6.110 21,481 -0.06(-0.95%)
Jan 16, 2003 6.183 6.208 6.169 6.169 11,456 +0.03(+0.56%)
Jan 15, 2003 6.085 6.198 6.085 6.134 7,160 +0.06(+1.05%)
Jan 14, 2003 6.085 6.110 6.041 6.071 5,728 +0.02(+0.32%)
Jan 13, 2003 6.100 6.100 5.963 6.051 4,296 -0.03(-0.56%)
Jan 10, 2003 6.037 6.085 6.037 6.085 12,479 +0.02(+0.40%)
Jan 09, 2003 6.007 6.061 6.007 6.061 1,636 +0.05(+0.90%)
Jan 08, 2003 6.061 6.061 5.963 6.007 5,728 -0.10(-1.68%)
Jan 07, 2003 6.134 6.134 6.110 6.110 2,864 -0.07(-1.19%)
Jan 06, 2003 6.208 6.217 6.159 6.183 26,186 +0.00(+0.00%)
Jan 03, 2003 6.178 6.203 6.178 6.183 2,250 -0.02(-0.39%)
Jan 02, 2003 6.178 6.208 6.178 6.208 4,910 +0.03(+0.47%)
Dec 31, 2002 6.120 6.188 6.100 6.178 6,546 +0.01(+0.16%)
Dec 30, 2002 6.183 6.213 6.169 6.169 4,705 +0.03(+0.56%)
Dec 27, 2002 6.071 6.198 6.071 6.134 26,391 +0.06(+1.05%)
Dec 26, 2002 5.963 6.071 5.963 6.071 4,500 +0.08(+1.39%)
Dec 24, 2002 5.900 5.988 5.900 5.988 1,432 +0.07(+1.24%)
Dec 23, 2002 5.748 5.914 5.748 5.914 14,730 +0.15(+2.54%)
Dec 20, 2002 5.680 5.792 5.670 5.768 10,024 +0.08(+1.37%)
Dec 19, 2002 5.694 5.743 5.690 5.690 1,636 -0.03(-0.60%)
Dec 18, 2002 5.743 5.743 5.719 5.724 818 -0.06(-1.10%)
Dec 17, 2002 5.719 5.792 5.709 5.787 5,932 +0.07(+1.20%)
Dec 16, 2002 5.753 5.753 5.719 5.719 613 -0.03(-0.59%)
Dec 13, 2002 5.714 5.753 5.714 5.753 2,250 +0.05(+0.94%)
Dec 12, 2002 5.621 5.699 5.621 5.699 5,728 +0.07(+1.22%)
Dec 11, 2002 5.646 5.719 5.631 5.631 5,932 -0.04(-0.78%)
Dec 10, 2002 5.694 5.694 5.631 5.675 7,569 -0.06(-1.02%)
Dec 09, 2002 5.694 5.778 5.694 5.734 4,091 +0.08(+1.38%)
Dec 06, 2002 5.655 5.655 5.655 5.655 204 -0.03(-0.52%)
Dec 05, 2002 5.719 5.719 5.670 5.685 3,477 -0.07(-1.27%)
Dec 04, 2002 5.792 5.792 5.758 5.758 2,455 -0.03(-0.59%)
Dec 03, 2002 5.792 5.856 5.763 5.792 8,183 +0.04(+0.68%)
Dec 02, 2002 5.817 5.856 5.704 5.753 9,820 -0.07(-1.26%)
Nov 29, 2002 5.866 5.866 5.768 5.826 7,569 -0.03(-0.50%)
Nov 27, 2002 5.690 5.856 5.758 5.856 16,776 +0.14(+2.39%)
Nov 26, 2002 5.690 5.719 5.680 5.719 4,296 +0.04(+0.69%)
Nov 25, 2002 5.660 5.719 5.636 5.680 12,479 +0.06(+1.04%)
Nov 22, 2002 5.504 5.621 5.474 5.621 15,548 +0.10(+1.77%)
Nov 21, 2002 5.484 5.523 5.479 5.523 3,068 +0.08(+1.44%)
Nov 20, 2002 5.445 5.445 5.445 5.445 613 -0.03(-0.54%)
Nov 19, 2002 5.533 5.533 5.474 5.474 1,432 -0.02(-0.44%)
Nov 18, 2002 5.465 5.499 5.465 5.499 613 +0.03(+0.63%)
Nov 15, 2002 5.465 5.465 5.426 5.465 1,022 +0.04(+0.72%)
Nov 14, 2002 5.440 5.470 5.426 5.426 2,045 -0.03(-0.63%)
Nov 13, 2002 5.460 5.460 5.460 5.460 2,045 +0.04(+0.81%)
Nov 12, 2002 5.416 5.416 5.377 5.416 818 +0.04(+0.73%)
Nov 11, 2002 5.372 5.377 5.372 5.377 2,455 +0.00(+0.00%)
Nov 08, 2002 5.474 5.474 5.377 5.377 6,546 -0.15(-2.65%)
Nov 07, 2002 5.582 5.582 5.523 5.523 1,432 -0.11(-1.91%)
Nov 06, 2002 5.631 5.631 5.631 5.631 0 +0.00(+0.00%)
Nov 05, 2002 5.597 5.631 5.597 5.631 1,227 +0.04(+0.70%)
Nov 04, 2002 5.621 5.621 5.582 5.592 1,432 +0.05(+0.88%)
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.