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 (%)
Oct 31, 2003 6.477 6.530 6.477 6.452 33,142 -0.02(-0.38%)
Oct 30, 2003 6.477 6.477 6.477 6.477 0 +0.00(+0.00%)
Oct 29, 2003 6.452 6.477 6.452 6.477 5,319 +0.04(+0.61%)
Oct 28, 2003 6.472 6.472 6.437 6.437 4,091 -0.01(-0.23%)
Oct 27, 2003 6.486 6.486 6.452 6.452 1,636 +0.01(+0.23%)
Oct 24, 2003 6.437 6.437 6.437 6.437 1,227 +0.00(+0.00%)
Oct 23, 2003 6.457 6.462 6.413 6.437 4,091 -0.02(-0.30%)
Oct 22, 2003 6.452 6.501 6.433 6.457 5,319 -0.02(-0.38%)
Oct 21, 2003 6.477 6.481 6.477 6.481 4,705 -0.03(-0.45%)
Oct 20, 2003 6.604 6.604 6.511 6.511 38,052 -0.04(-0.60%)
Oct 17, 2003 6.550 6.550 6.550 6.550 1,432 +0.12(+1.90%)
Oct 16, 2003 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Oct 15, 2003 6.428 6.428 6.428 6.428 5,319 +0.00(+0.00%)
Oct 14, 2003 6.442 6.442 6.428 6.428 3,887 +0.00(+0.00%)
Oct 13, 2003 6.457 6.428 6.428 6.428 2,864 -0.03(-0.45%)
Oct 10, 2003 6.452 6.452 6.452 6.457 36,211 +0.01(+0.15%)
Oct 09, 2003 6.428 6.457 6.428 6.447 31,301 +0.04(+0.61%)
Oct 08, 2003 6.442 6.501 6.442 6.408 27,619 +0.00(+0.00%)
Oct 07, 2003 6.408 6.408 6.408 6.408 3,068 -0.02(-0.30%)
Oct 06, 2003 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Oct 03, 2003 6.379 6.447 6.379 6.428 31,915 -0.05(-0.75%)
Oct 02, 2003 6.501 6.501 6.472 6.477 1,227 -0.02(-0.38%)
Oct 01, 2003 6.379 6.501 6.428 6.501 6,751 +0.12(+1.92%)
Sep 30, 2003 6.354 6.389 6.354 6.379 15,753 -0.02(-0.31%)
Sep 29, 2003 6.398 6.398 6.398 6.398 2,864 +0.02(+0.31%)
Sep 26, 2003 6.379 6.379 6.379 6.379 5,319 -0.02(-0.38%)
Sep 25, 2003 6.403 6.403 6.379 6.403 21,072 +0.00(+0.00%)
Sep 24, 2003 6.330 6.403 6.330 6.403 33,552 -0.01(-0.15%)
Sep 23, 2003 6.398 6.418 6.398 6.413 7,569 +0.05(+0.85%)
Sep 22, 2003 6.354 6.359 6.354 6.359 1,841 +0.00(+0.00%)
Sep 19, 2003 6.354 6.359 6.354 6.359 2,045 -0.05(-0.84%)
Sep 18, 2003 6.389 6.413 6.389 6.413 1,636 +0.01(+0.15%)
Sep 17, 2003 6.389 6.403 6.389 6.403 818 +0.00(+0.00%)
Sep 16, 2003 6.408 6.408 6.403 6.403 409 +0.02(+0.38%)
Sep 15, 2003 6.403 6.403 6.379 6.379 613 -0.02(-0.31%)
Sep 12, 2003 6.379 6.403 6.379 6.398 2,864 +0.02(+0.31%)
Sep 11, 2003 6.379 6.389 6.359 6.379 2,455 +0.03(+0.46%)
Sep 10, 2003 6.330 6.349 6.330 6.349 2,045 +0.00(+0.00%)
Sep 09, 2003 6.354 6.354 6.330 6.349 4,500 +0.02(+0.39%)
Sep 08, 2003 6.232 6.330 6.232 6.325 23,731 -0.06(-0.92%)
Sep 05, 2003 6.354 6.393 6.354 6.384 7,160 +0.05(+0.77%)
Sep 04, 2003 6.315 6.354 6.315 6.335 27,414 +0.05(+0.86%)
Sep 03, 2003 6.232 6.281 6.232 6.281 2,045 +0.05(+0.78%)
Sep 02, 2003 6.208 6.232 6.169 6.232 10,433 +0.07(+1.19%)
Aug 29, 2003 6.178 6.178 6.134 6.159 5,319 -0.04(-0.63%)
Aug 28, 2003 6.281 6.281 6.188 6.198 4,296 -0.05(-0.78%)
Aug 27, 2003 6.232 6.247 6.188 6.247 9,206 +0.05(+0.87%)
Aug 26, 2003 6.203 6.232 6.159 6.193 10,843 +0.03(+0.56%)
Aug 25, 2003 6.178 6.178 6.159 6.159 2,864 -0.07(-1.10%)
Aug 22, 2003 6.281 6.281 6.213 6.227 3,682 -0.05(-0.86%)
Aug 21, 2003 6.257 6.349 6.257 6.281 9,206 -0.02(-0.39%)
Aug 20, 2003 6.257 6.305 6.217 6.305 11,456 +0.00(+0.00%)
Aug 19, 2003 6.276 6.305 6.276 6.305 613 +0.02(+0.39%)
Aug 18, 2003 6.281 6.286 6.257 6.281 6,137 +0.00(+0.00%)
Aug 15, 2003 6.257 6.281 6.208 6.281 9,820 +0.02(+0.39%)
Aug 14, 2003 6.232 6.257 6.232 6.257 1,636 +0.02(+0.31%)
Aug 13, 2003 6.237 6.237 6.237 6.237 2,045 +0.04(+0.63%)
Aug 12, 2003 6.232 6.232 6.198 6.198 2,250 -0.01(-0.16%)
Aug 11, 2003 6.281 6.281 6.208 6.208 4,091 -0.05(-0.78%)
Aug 08, 2003 6.213 6.257 6.213 6.257 1,227 +0.00(+0.08%)
Aug 07, 2003 6.305 6.305 6.208 6.252 5,728 -0.10(-1.62%)
Aug 06, 2003 6.354 6.354 6.354 6.354 204 -0.03(-0.46%)
Aug 05, 2003 6.379 6.389 6.281 6.384 19,844 -0.03(-0.46%)
Aug 04, 2003 6.477 6.477 6.379 6.413 8,592 -0.07(-1.06%)
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.