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, 2007 8.632 8.789 8.437 8.789 11,661 +0.11(+1.24%)
Jan 30, 2007 8.627 8.681 8.554 8.681 8,388 +0.09(+1.02%)
Jan 29, 2007 8.652 8.652 8.549 8.593 3,887 -0.06(-0.73%)
Jan 26, 2007 8.608 8.657 8.485 8.657 5,523 -0.07(-0.78%)
Jan 25, 2007 8.647 8.725 8.598 8.725 2,250 +0.12(+1.36%)
Jan 24, 2007 8.554 8.608 8.515 8.608 4,910 +0.10(+1.15%)
Jan 23, 2007 8.510 8.569 8.510 8.510 2,455 -0.10(-1.14%)
Jan 22, 2007 8.676 8.676 8.554 8.608 11,661 +0.03(+0.34%)
Jan 19, 2007 8.441 8.578 8.397 8.578 2,250 +0.12(+1.45%)
Jan 18, 2007 8.520 8.549 8.456 8.456 2,864 -0.10(-1.14%)
Jan 17, 2007 8.549 8.603 8.549 8.554 1,841 +0.03(+0.40%)
Jan 16, 2007 8.789 8.789 8.520 8.520 5,728 -0.11(-1.25%)
Jan 12, 2007 8.378 8.627 8.339 8.627 12,888 +0.27(+3.22%)
Jan 11, 2007 8.427 8.432 8.358 8.358 6,751 -0.06(-0.75%)
Jan 10, 2007 8.422 8.422 8.422 8.422 0 +0.00(+0.00%)
Jan 09, 2007 8.114 8.422 8.114 8.422 5,319 +0.26(+3.17%)
Jan 08, 2007 8.236 8.236 8.163 8.163 1,022 -0.15(-1.76%)
Jan 05, 2007 8.505 8.529 8.309 8.309 10,229 -0.20(-2.30%)
Jan 04, 2007 8.559 8.559 8.407 8.505 6,751 +0.00(+0.00%)
Jan 03, 2007 8.529 8.712 8.505 8.505 6,137 -0.07(-0.85%)
Dec 29, 2006 8.676 8.676 8.573 8.578 1,841 -0.15(-1.68%)
Dec 28, 2006 8.769 8.769 8.725 8.725 1,432 -0.04(-0.45%)
Dec 27, 2006 8.657 8.789 8.642 8.764 2,864 +0.11(+1.24%)
Dec 26, 2006 8.559 8.657 8.402 8.657 17,798 +0.16(+1.90%)
Dec 22, 2006 8.456 8.495 8.456 8.495 1,227 +0.00(+0.06%)
Dec 21, 2006 8.505 8.505 8.402 8.490 3,273 +0.09(+1.05%)
Dec 20, 2006 8.402 8.402 8.402 8.402 409 -0.05(-0.64%)
Dec 19, 2006 8.505 8.505 8.383 8.456 5,319 -0.10(-1.14%)
Dec 18, 2006 8.617 8.617 8.554 8.554 1,227 -0.12(-1.41%)
Dec 15, 2006 8.676 8.676 8.676 8.676 1,022 +0.05(+0.62%)
Dec 14, 2006 8.740 8.740 8.622 8.622 1,227 +0.01(+0.17%)
Dec 13, 2006 8.603 8.652 8.559 8.608 2,659 -0.07(-0.79%)
Dec 12, 2006 8.666 8.676 8.666 8.676 409 +0.02(+0.23%)
Dec 11, 2006 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Dec 08, 2006 8.603 8.657 8.603 8.657 409 -0.02(-0.28%)
Dec 07, 2006 8.740 8.769 8.681 8.681 2,659 -0.08(-0.95%)
Dec 06, 2006 8.701 8.774 8.701 8.764 2,864 +0.13(+1.47%)
Dec 05, 2006 8.603 8.637 8.603 8.637 2,455 +0.03(+0.34%)
Dec 04, 2006 8.608 8.608 8.608 8.608 409 +0.02(+0.28%)
Dec 01, 2006 8.622 9.067 8.505 8.583 10,229 -0.34(-3.78%)
Nov 30, 2006 8.593 8.920 8.593 8.920 7,978 +0.22(+2.53%)
Nov 29, 2006 8.603 8.701 8.603 8.701 2,045 +0.09(+1.08%)
Nov 28, 2006 8.500 8.608 8.500 8.608 1,022 +0.13(+1.50%)
Nov 27, 2006 8.627 8.627 8.481 8.481 2,455 -0.26(-2.96%)
Nov 24, 2006 8.705 8.740 8.705 8.740 409 +0.00(+0.06%)
Nov 22, 2006 8.686 8.769 8.686 8.735 3,273 +0.07(+0.85%)
Nov 21, 2006 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Nov 20, 2006 8.725 8.725 8.617 8.661 2,455 -0.01(-0.11%)
Nov 17, 2006 8.671 8.671 8.671 8.671 204 +0.02(+0.23%)
Nov 16, 2006 8.769 8.769 8.652 8.652 1,841 -0.12(-1.34%)
Nov 15, 2006 8.676 8.769 8.617 8.769 16,776 -0.00(-0.06%)
Nov 14, 2006 8.505 8.774 8.505 8.774 7,569 +0.21(+2.40%)
Nov 13, 2006 8.554 8.622 8.451 8.569 4,500 +0.04(+0.52%)
Nov 10, 2006 8.490 8.554 8.427 8.525 3,477 +0.05(+0.58%)
Nov 09, 2006 8.627 8.627 8.476 8.476 2,250 -0.25(-2.91%)
Nov 08, 2006 8.774 8.823 8.691 8.730 5,114 -0.07(-0.78%)
Nov 07, 2006 8.617 8.842 8.617 8.798 5,932 +0.21(+2.45%)
Nov 06, 2006 8.378 8.588 8.236 8.588 8,592 +0.21(+2.51%)
Nov 03, 2006 8.334 8.378 8.187 8.378 4,091 +0.04(+0.53%)
Nov 02, 2006 8.515 8.515 8.187 8.334 10,638 -0.27(-3.13%)
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.