Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

21.14 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 8.160 8.361 8.055 8.361 87,458 +0.22(+2.66%)
Oct 30, 2007 8.065 8.180 8.065 8.145 92,626 +0.02(+0.19%)
Oct 29, 2007 8.165 8.301 8.039 8.130 51,680 -0.01(-0.06%)
Oct 26, 2007 8.266 8.266 8.014 8.135 139,139 -0.03(-0.31%)
Oct 25, 2007 8.160 8.266 7.984 8.160 167,563 +0.04(+0.50%)
Oct 24, 2007 8.210 8.271 7.909 8.120 167,364 -0.17(-2.06%)
Oct 23, 2007 8.226 8.326 8.029 8.291 167,364 +0.12(+1.42%)
Oct 22, 2007 7.833 8.236 7.707 8.175 150,667 +0.25(+3.11%)
Oct 19, 2007 8.618 8.618 7.868 7.929 188,632 -0.71(-8.21%)
Oct 18, 2007 8.377 8.638 8.175 8.638 118,665 +0.23(+2.69%)
Oct 17, 2007 8.678 8.698 8.311 8.412 159,016 -0.16(-1.82%)
Oct 16, 2007 8.532 8.573 8.447 8.568 39,952 +0.03(+0.35%)
Oct 15, 2007 8.698 8.698 8.402 8.537 150,667 -0.17(-1.96%)
Oct 12, 2007 8.940 9.000 8.688 8.709 92,825 -0.26(-2.86%)
Oct 11, 2007 8.724 9.101 8.704 8.965 324,989 +0.23(+2.59%)
Oct 10, 2007 8.522 8.739 8.507 8.739 98,987 +0.18(+2.12%)
Oct 09, 2007 8.558 8.673 8.442 8.558 85,669 +0.01(+0.06%)
Oct 08, 2007 8.623 8.719 8.452 8.553 192,011 -0.17(-1.96%)
Oct 05, 2007 8.140 8.724 8.140 8.724 183,663 +0.65(+8.10%)
Oct 04, 2007 7.899 8.070 7.868 8.070 65,196 +0.22(+2.75%)
Oct 03, 2007 7.974 8.044 7.833 7.853 91,831 -0.18(-2.25%)
Oct 02, 2007 8.145 8.145 7.878 8.034 102,962 -0.09(-1.05%)
Oct 01, 2007 7.798 8.150 7.798 8.120 116,280 +0.34(+4.33%)
Sep 28, 2007 8.180 8.180 7.783 7.783 153,848 -0.39(-4.74%)
Sep 27, 2007 8.221 8.221 8.024 8.170 75,333 -0.03(-0.37%)
Sep 26, 2007 8.221 8.336 8.115 8.200 46,710 +0.05(+0.56%)
Sep 25, 2007 8.251 8.251 8.065 8.155 56,848 -0.17(-2.00%)
Sep 24, 2007 8.080 8.371 8.080 8.321 119,063 +0.26(+3.18%)
Sep 21, 2007 8.331 8.331 8.050 8.065 373,091 -0.30(-3.55%)
Sep 20, 2007 8.553 8.553 8.226 8.361 215,466 -0.23(-2.64%)
Sep 19, 2007 9.025 9.116 8.548 8.588 298,751 -0.42(-4.69%)
Sep 18, 2007 8.205 9.010 8.175 9.010 215,268 +0.82(+9.94%)
Sep 17, 2007 8.321 8.346 8.095 8.195 109,721 -0.14(-1.63%)
Sep 14, 2007 8.145 8.331 8.095 8.331 91,831 +0.07(+0.85%)
Sep 13, 2007 8.205 8.407 8.029 8.261 118,268 +0.08(+0.98%)
Sep 12, 2007 8.392 8.407 8.160 8.180 52,276 -0.26(-3.10%)
Sep 11, 2007 8.150 8.472 8.009 8.442 152,655 +0.30(+3.71%)
Sep 10, 2007 8.236 8.236 7.778 8.140 218,448 -0.06(-0.74%)
Sep 07, 2007 8.407 8.532 8.135 8.200 164,979 -0.39(-4.51%)
Sep 06, 2007 8.719 8.729 8.573 8.588 131,983 -0.04(-0.47%)
Sep 05, 2007 8.563 8.754 8.522 8.628 246,276 +0.03(+0.29%)
Sep 04, 2007 8.502 8.704 8.452 8.603 117,671 +0.08(+0.94%)
Aug 31, 2007 8.522 8.653 8.452 8.522 124,628 +0.14(+1.62%)
Aug 30, 2007 8.397 8.522 8.296 8.387 148,481 -0.12(-1.42%)
Aug 29, 2007 8.502 8.507 8.366 8.507 238,126 +0.10(+1.14%)
Aug 28, 2007 8.236 8.598 8.231 8.412 192,409 +0.13(+1.52%)
Aug 27, 2007 8.477 8.573 8.286 8.286 74,737 -0.20(-2.37%)
Aug 24, 2007 8.568 8.618 8.387 8.487 102,764 -0.11(-1.29%)
Aug 23, 2007 8.447 8.809 8.190 8.598 281,458 +0.21(+2.46%)
Aug 22, 2007 8.512 8.603 8.256 8.392 105,546 -0.02(-0.24%)
Aug 21, 2007 8.568 8.678 8.412 8.412 93,620 -0.24(-2.73%)
Aug 20, 2007 8.553 8.668 8.427 8.648 106,938 +0.04(+0.41%)
Aug 17, 2007 8.326 8.784 8.326 8.613 264,364 +0.29(+3.44%)
Aug 16, 2007 7.702 8.326 7.567 8.326 332,741 +0.65(+8.45%)
Aug 15, 2007 7.561 8.075 7.531 7.677 315,646 +0.11(+1.40%)
Aug 14, 2007 7.848 7.848 7.451 7.572 173,725 -0.29(-3.65%)
Aug 13, 2007 7.717 8.019 7.657 7.858 152,854 +0.33(+4.34%)
Aug 10, 2007 7.697 7.979 7.411 7.531 349,040 -0.33(-4.16%)
Aug 09, 2007 7.843 8.165 7.682 7.858 223,616 -0.15(-1.82%)
Aug 08, 2007 7.712 8.221 7.662 8.004 222,622 +0.39(+5.16%)
Aug 07, 2007 7.748 7.929 7.582 7.612 167,960 -0.19(-2.39%)
Aug 06, 2007 7.561 7.883 7.285 7.798 221,231 +0.25(+3.26%)
Aug 03, 2007 7.577 8.075 7.536 7.551 132,380 -0.52(-6.48%)
Aug 02, 2007 7.909 8.135 7.878 8.075 129,995 +0.23(+2.88%)
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.