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, 2007 8.241 8.505 8.187 8.505 53,192 +0.28(+3.39%)
Oct 30, 2007 8.109 8.290 8.109 8.226 28,437 -0.03(-0.41%)
Oct 29, 2007 8.285 8.305 8.207 8.261 27,619 +0.00(+0.00%)
Oct 26, 2007 8.314 8.432 8.212 8.261 43,781 -0.02(-0.24%)
Oct 25, 2007 8.182 8.329 8.158 8.280 37,848 +0.05(+0.59%)
Oct 24, 2007 8.261 8.275 8.168 8.231 13,093 -0.14(-1.69%)
Oct 23, 2007 8.256 8.373 8.256 8.373 10,024 +0.12(+1.48%)
Oct 22, 2007 8.099 8.251 7.953 8.251 15,548 +0.01(+0.12%)
Oct 19, 2007 8.573 8.573 8.114 8.241 30,687 -0.38(-4.42%)
Oct 18, 2007 8.573 8.622 8.383 8.622 19,026 -0.04(-0.51%)
Oct 17, 2007 8.701 8.847 8.622 8.666 16,162 +0.09(+1.08%)
Oct 16, 2007 8.569 8.598 8.485 8.573 16,571 -0.05(-0.57%)
Oct 15, 2007 8.774 8.774 8.588 8.622 16,162 -0.22(-2.43%)
Oct 12, 2007 8.984 9.008 8.837 8.837 7,160 -0.11(-1.26%)
Oct 11, 2007 8.813 8.994 8.676 8.950 31,096 +0.22(+2.46%)
Oct 10, 2007 8.490 8.735 8.490 8.735 21,072 +0.11(+1.25%)
Oct 09, 2007 8.622 8.730 8.544 8.627 20,049 -0.07(-0.79%)
Oct 08, 2007 8.696 8.774 8.554 8.696 39,280 +0.03(+0.34%)
Oct 05, 2007 8.251 8.676 8.251 8.666 12,070 +0.44(+5.35%)
Oct 04, 2007 8.168 8.226 8.085 8.226 3,068 +0.00(+0.06%)
Oct 03, 2007 8.119 8.559 8.094 8.222 18,821 +0.02(+0.30%)
Oct 02, 2007 8.187 8.358 8.060 8.197 25,982 +0.04(+0.48%)
Oct 01, 2007 8.222 8.275 8.075 8.158 33,756 +0.07(+0.85%)
Sep 28, 2007 8.085 8.187 8.055 8.090 106,793 -0.11(-1.37%)
Sep 27, 2007 8.080 8.280 8.016 8.202 13,093 -0.00(-0.06%)
Sep 26, 2007 8.241 8.324 8.119 8.207 15,753 -0.03(-0.42%)
Sep 25, 2007 8.148 8.339 8.148 8.241 24,959 -0.05(-0.59%)
Sep 24, 2007 8.285 8.383 8.251 8.290 16,980 +0.01(+0.18%)
Sep 21, 2007 8.324 8.412 8.212 8.275 22,504 -0.10(-1.23%)
Sep 20, 2007 8.309 8.701 8.309 8.378 32,733 -0.14(-1.66%)
Sep 19, 2007 8.671 8.862 8.456 8.520 78,356 -0.28(-3.17%)
Sep 18, 2007 8.212 8.798 8.212 8.798 23,322 +0.53(+6.38%)
Sep 17, 2007 8.353 8.383 8.212 8.270 16,980 -0.03(-0.41%)
Sep 14, 2007 8.236 8.305 8.202 8.305 17,594 +0.05(+0.59%)
Sep 13, 2007 8.124 8.339 8.002 8.256 12,684 +0.10(+1.26%)
Sep 12, 2007 8.265 8.344 8.153 8.153 7,978 -0.27(-3.19%)
Sep 11, 2007 8.031 8.422 8.031 8.422 15,957 +0.32(+3.98%)
Sep 10, 2007 8.065 8.114 7.801 8.099 24,550 -0.09(-1.07%)
Sep 07, 2007 8.510 8.520 8.124 8.187 18,208 -0.33(-3.85%)
Sep 06, 2007 8.539 8.578 8.495 8.515 4,296 +0.01(+0.17%)
Sep 05, 2007 8.461 8.525 8.402 8.500 16,162 +0.10(+1.16%)
Sep 04, 2007 8.456 8.456 8.363 8.402 8,797 -0.03(-0.41%)
Aug 31, 2007 8.456 8.544 8.373 8.437 21,481 +0.13(+1.53%)
Aug 30, 2007 8.270 8.309 8.192 8.309 12,275 +0.06(+0.77%)
Aug 29, 2007 8.182 8.309 8.182 8.246 13,093 +0.08(+1.02%)
Aug 28, 2007 8.231 8.309 8.124 8.163 22,095 -0.05(-0.65%)
Aug 27, 2007 8.358 8.407 8.202 8.217 9,206 -0.20(-2.32%)
Aug 24, 2007 8.461 8.476 8.358 8.412 9,206 -0.07(-0.81%)
Aug 23, 2007 8.182 8.481 8.153 8.481 47,873 +0.29(+3.58%)
Aug 22, 2007 8.505 8.505 8.158 8.187 15,139 -0.29(-3.46%)
Aug 21, 2007 8.583 8.681 8.471 8.481 37,643 -0.06(-0.74%)
Aug 20, 2007 8.402 8.544 8.334 8.544 19,435 +0.12(+1.45%)
Aug 17, 2007 8.456 8.696 8.373 8.422 68,536 +0.09(+1.12%)
Aug 16, 2007 8.143 8.349 8.031 8.329 18,617 +0.18(+2.22%)
Aug 15, 2007 7.948 8.378 7.884 8.148 16,162 +0.18(+2.27%)
Aug 14, 2007 8.070 8.070 7.874 7.967 9,820 -0.14(-1.69%)
Aug 13, 2007 7.914 8.251 7.840 8.104 29,460 +0.21(+2.66%)
Aug 10, 2007 8.085 8.226 7.796 7.894 35,188 -0.34(-4.15%)
Aug 09, 2007 8.285 8.358 8.138 8.236 26,391 -0.04(-0.53%)
Aug 08, 2007 8.085 8.402 8.085 8.280 19,435 +0.20(+2.48%)
Aug 07, 2007 8.168 8.236 8.055 8.080 15,548 -0.12(-1.49%)
Aug 06, 2007 7.953 8.231 7.791 8.202 25,777 +0.13(+1.64%)
Aug 03, 2007 8.134 8.397 8.070 8.070 25,573 -0.33(-3.90%)
Aug 02, 2007 8.285 8.397 8.202 8.397 14,934 +0.18(+2.20%)
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.