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, 2006 8.994 8.994 8.945 8.945 409 -0.15(-1.61%)
Oct 30, 2006 8.906 9.181 8.906 9.092 4,091 +0.19(+2.09%)
Oct 27, 2006 8.862 8.960 8.862 8.906 3,068 -0.00(-0.05%)
Oct 26, 2006 8.930 9.033 8.823 8.911 9,206 -0.12(-1.30%)
Oct 25, 2006 9.028 9.028 9.028 9.028 0 +0.00(+0.00%)
Oct 24, 2006 9.067 9.067 8.980 9.028 1,841 -0.04(-0.43%)
Oct 23, 2006 9.067 9.119 8.994 9.067 4,296 +0.10(+1.09%)
Oct 20, 2006 8.832 9.018 8.832 8.969 6,137 +0.10(+1.16%)
Oct 19, 2006 8.862 8.872 8.818 8.867 2,659 -0.02(-0.22%)
Oct 18, 2006 8.754 8.886 8.652 8.886 8,388 +0.14(+1.62%)
Oct 17, 2006 8.896 8.896 8.745 8.745 2,659 -0.05(-0.61%)
Oct 16, 2006 8.749 8.798 8.627 8.798 3,477 -0.02(-0.22%)
Oct 13, 2006 8.701 8.818 8.701 8.818 1,022 +0.19(+2.15%)
Oct 12, 2006 8.554 8.632 8.481 8.632 3,887 +0.15(+1.79%)
Oct 11, 2006 8.432 8.481 8.407 8.481 613 -0.02(-0.29%)
Oct 10, 2006 8.505 8.505 8.505 8.505 1,022 -0.14(-1.58%)
Oct 09, 2006 8.554 8.691 8.549 8.642 3,068 +0.17(+2.02%)
Oct 06, 2006 8.701 8.701 8.407 8.471 5,932 -0.18(-2.09%)
Oct 05, 2006 8.270 8.652 8.187 8.652 10,229 +0.20(+2.31%)
Oct 04, 2006 8.358 8.476 8.187 8.456 10,024 +0.20(+2.37%)
Oct 03, 2006 8.456 8.456 8.261 8.261 6,137 -0.31(-3.59%)
Oct 02, 2006 8.544 8.657 8.300 8.569 33,347 +0.19(+2.22%)
Sep 29, 2006 8.314 8.789 8.314 8.383 3,477 -0.11(-1.32%)
Sep 28, 2006 8.505 8.510 8.407 8.495 7,978 -0.01(-0.11%)
Sep 27, 2006 8.505 8.505 8.505 8.505 204 -0.08(-0.97%)
Sep 26, 2006 8.676 8.798 8.569 8.588 2,455 -0.17(-1.95%)
Sep 25, 2006 8.627 8.798 8.554 8.759 11,865 +0.21(+2.40%)
Sep 22, 2006 8.710 8.710 8.554 8.554 2,659 -0.18(-2.02%)
Sep 21, 2006 8.676 8.793 8.666 8.730 2,864 +0.00(+0.06%)
Sep 20, 2006 8.603 8.769 8.603 8.725 9,410 +0.21(+2.47%)
Sep 19, 2006 8.456 8.617 8.334 8.515 2,864 -0.02(-0.23%)
Sep 18, 2006 8.505 8.749 8.339 8.534 6,955 +0.02(+0.29%)
Sep 15, 2006 8.481 8.554 8.349 8.510 6,342 +0.08(+0.93%)
Sep 14, 2006 8.309 8.476 8.016 8.432 29,460 +0.04(+0.47%)
Sep 13, 2006 8.241 8.500 8.226 8.393 19,231 +0.15(+1.84%)
Sep 12, 2006 8.065 8.241 8.065 8.241 7,978 +0.18(+2.18%)
Sep 11, 2006 7.987 8.065 7.972 8.065 613 +0.04(+0.49%)
Sep 08, 2006 8.065 8.065 8.021 8.026 1,841 -0.11(-1.32%)
Sep 07, 2006 8.163 8.285 8.065 8.134 7,774 -0.02(-0.30%)
Sep 06, 2006 8.065 8.168 8.065 8.158 3,068 -0.00(-0.06%)
Sep 05, 2006 8.016 8.202 7.918 8.163 11,661 +0.11(+1.40%)
Sep 01, 2006 7.972 8.055 7.972 8.050 2,455 +0.08(+0.98%)
Aug 31, 2006 8.065 8.158 7.943 7.972 14,116 +0.08(+0.99%)
Aug 30, 2006 7.821 7.987 7.821 7.894 6,546 +0.00(+0.00%)
Aug 29, 2006 7.723 7.918 7.723 7.894 5,728 +0.09(+1.13%)
Aug 28, 2006 7.855 7.855 7.747 7.806 1,636 -0.04(-0.56%)
Aug 25, 2006 7.674 7.850 7.630 7.850 29,255 +0.04(+0.56%)
Aug 24, 2006 7.772 7.811 7.772 7.806 2,864 +0.16(+2.11%)
Aug 23, 2006 7.830 7.830 7.645 7.645 1,432 -0.19(-2.43%)
Aug 22, 2006 7.757 7.870 7.757 7.835 3,273 +0.16(+2.10%)
Aug 21, 2006 7.571 7.674 7.513 7.674 5,523 -0.04(-0.57%)
Aug 18, 2006 7.772 7.777 7.630 7.718 15,957 -0.13(-1.68%)
Aug 17, 2006 7.796 7.850 7.772 7.850 2,455 +0.00(+0.06%)
Aug 16, 2006 7.904 8.041 7.821 7.845 7,365 +0.00(+0.00%)
Aug 15, 2006 7.738 7.894 7.738 7.845 5,523 +0.26(+3.41%)
Aug 14, 2006 7.576 7.821 7.454 7.586 8,388 +0.01(+0.13%)
Aug 11, 2006 7.606 7.606 7.498 7.576 3,068 +0.00(+0.00%)
Aug 10, 2006 7.527 7.576 7.479 7.576 1,636 +0.00(+0.00%)
Aug 09, 2006 7.698 7.698 7.562 7.576 3,068 -0.17(-2.21%)
Aug 08, 2006 7.850 7.850 7.744 7.747 2,455 -0.07(-0.94%)
Aug 07, 2006 7.747 7.821 7.747 7.821 818 +0.00(+0.00%)
Aug 04, 2006 7.889 7.889 7.625 7.821 3,273 -0.06(-0.81%)
Aug 03, 2006 7.703 7.884 7.576 7.884 11,865 +0.16(+2.02%)
Aug 02, 2006 7.830 7.830 7.728 7.728 2,455 -0.12(-1.50%)
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.