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 29, 2004 7.524 7.524 7.505 7.505 2,462 -0.05(-0.71%)
Oct 28, 2004 7.578 7.602 7.558 7.558 2,257 -0.04(-0.58%)
Oct 27, 2004 7.529 7.626 7.529 7.602 3,078 +0.12(+1.63%)
Oct 26, 2004 7.456 7.524 7.456 7.480 2,257 +0.05(+0.66%)
Oct 25, 2004 7.363 7.431 7.363 7.431 11,491 +0.02(+0.26%)
Oct 22, 2004 7.310 7.431 7.310 7.412 7,592 +0.08(+1.06%)
Oct 21, 2004 7.388 7.388 7.329 7.334 3,693 -0.07(-0.99%)
Oct 20, 2004 7.417 7.417 7.383 7.407 3,488 -0.05(-0.65%)
Oct 19, 2004 7.456 7.500 7.451 7.456 12,312 -0.02(-0.33%)
Oct 18, 2004 7.748 7.768 7.480 7.480 32,422 +0.14(+1.93%)
Oct 15, 2004 7.310 7.339 7.285 7.339 1,231 +0.06(+0.80%)
Oct 14, 2004 7.261 7.280 7.261 7.280 615 +0.04(+0.61%)
Oct 13, 2004 7.261 7.261 7.237 7.237 2,257 -0.07(-1.00%)
Oct 12, 2004 7.246 7.310 7.237 7.310 1,846 +0.07(+1.01%)
Oct 11, 2004 7.237 7.237 7.237 7.237 205 -0.01(-0.13%)
Oct 08, 2004 7.310 7.310 7.246 7.246 1,846 -0.07(-0.93%)
Oct 07, 2004 7.344 7.353 7.315 7.315 2,462 +0.00(+0.07%)
Oct 06, 2004 7.246 7.310 7.168 7.310 12,517 +0.05(+0.67%)
Oct 05, 2004 7.353 7.353 7.261 7.261 2,667 -0.12(-1.59%)
Oct 04, 2004 7.310 7.378 7.310 7.378 6,771 +0.12(+1.61%)
Oct 01, 2004 7.042 7.261 7.042 7.261 7,797 +0.17(+2.41%)
Sep 30, 2004 7.081 7.090 7.081 7.090 9,644 -0.04(-0.61%)
Sep 29, 2004 7.168 7.178 7.134 7.134 2,462 -0.08(-1.08%)
Sep 28, 2004 7.183 7.212 7.183 7.212 2,052 -0.02(-0.27%)
Sep 27, 2004 7.358 7.388 7.168 7.232 10,465 -0.10(-1.40%)
Sep 24, 2004 7.334 7.334 7.334 7.334 410 +0.05(+0.67%)
Sep 23, 2004 7.261 7.285 7.261 7.285 615 -0.02(-0.33%)
Sep 22, 2004 7.310 7.310 7.310 7.310 1,026 -0.02(-0.33%)
Sep 21, 2004 7.334 7.334 7.334 7.334 1,026 +0.00(+0.00%)
Sep 20, 2004 7.334 7.383 7.334 7.334 3,078 -0.05(-0.66%)
Sep 17, 2004 7.358 7.383 7.334 7.383 3,283 +0.00(+0.00%)
Sep 16, 2004 7.363 7.388 7.363 7.383 2,462 +0.02(+0.33%)
Sep 15, 2004 7.407 7.407 7.358 7.358 3,898 -0.05(-0.66%)
Sep 14, 2004 7.436 7.436 7.407 7.407 3,488 -0.01(-0.20%)
Sep 13, 2004 7.544 7.544 7.422 7.422 3,488 -0.12(-1.62%)
Sep 10, 2004 7.699 7.699 7.509 7.544 5,540 -0.16(-2.03%)
Sep 09, 2004 7.748 7.748 7.699 7.699 7,182 -0.02(-0.32%)
Sep 08, 2004 7.646 7.724 7.646 7.724 5,335 +0.09(+1.21%)
Sep 07, 2004 7.631 7.631 7.631 7.631 205 +0.03(+0.38%)
Sep 03, 2004 7.680 7.680 7.602 7.602 4,309 -0.05(-0.64%)
Sep 02, 2004 7.597 7.651 7.597 7.651 5,540 +0.10(+1.36%)
Sep 01, 2004 7.422 7.563 7.417 7.548 7,387 +0.13(+1.77%)
Aug 31, 2004 7.456 7.475 7.417 7.417 9,234 -0.04(-0.52%)
Aug 30, 2004 7.480 7.480 7.456 7.456 4,104 -0.07(-0.97%)
Aug 27, 2004 7.353 7.529 7.353 7.529 17,237 +0.21(+2.86%)
Aug 26, 2004 7.280 7.383 7.280 7.319 7,387 +0.09(+1.28%)
Aug 25, 2004 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Aug 24, 2004 7.090 7.227 7.090 7.227 2,462 +0.09(+1.30%)
Aug 23, 2004 7.081 7.134 7.081 7.134 1,026 +0.01(+0.14%)
Aug 20, 2004 7.037 7.159 7.037 7.124 2,667 +0.11(+1.53%)
Aug 19, 2004 7.061 7.061 7.017 7.017 410 -0.02(-0.28%)
Aug 18, 2004 7.061 7.061 7.037 7.037 3,693 -0.02(-0.35%)
Aug 17, 2004 6.749 7.066 6.749 7.061 23,804 +0.36(+5.31%)
Aug 16, 2004 6.676 6.705 6.676 6.705 1,026 +0.00(+0.07%)
Aug 13, 2004 6.735 6.744 6.700 6.700 2,667 -0.05(-0.72%)
Aug 12, 2004 6.749 6.749 6.744 6.749 2,052 -0.02(-0.36%)
Aug 11, 2004 6.774 6.774 6.774 6.774 2,052 +0.03(+0.51%)
Aug 10, 2004 6.739 6.739 6.739 6.739 205 +0.04(+0.58%)
Aug 09, 2004 6.725 6.774 6.700 6.700 6,977 -0.05(-0.72%)
Aug 06, 2004 6.749 6.774 6.749 6.749 615 +0.00(+0.00%)
Aug 05, 2004 6.749 6.749 6.749 6.749 0 +0.00(+0.00%)
Aug 04, 2004 6.749 6.749 6.749 6.749 1,026 -0.02(-0.36%)
Aug 03, 2004 6.754 6.813 6.754 6.774 4,719 +0.02(+0.29%)
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.