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 (%)
Nov 28, 2003 6.599 6.599 6.560 6.560 3,682 -0.01(-0.22%)
Nov 26, 2003 6.574 6.574 6.574 6.574 0 +0.00(+0.00%)
Nov 25, 2003 6.574 6.574 6.574 6.574 1,636 -0.02(-0.37%)
Nov 24, 2003 6.599 6.599 6.599 6.599 1,636 +0.00(+0.00%)
Nov 21, 2003 6.599 6.599 6.599 6.599 204 -0.01(-0.15%)
Nov 20, 2003 6.643 6.643 6.608 6.608 3,068 +0.00(+0.07%)
Nov 19, 2003 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 18, 2003 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 17, 2003 6.604 6.604 6.604 6.604 1,227 -0.04(-0.59%)
Nov 14, 2003 6.594 6.648 6.594 6.643 4,705 +0.07(+1.04%)
Nov 13, 2003 6.574 6.599 6.555 6.574 6,751 +0.01(+0.22%)
Nov 12, 2003 6.574 6.574 6.574 6.560 2,250 +0.02(+0.37%)
Nov 11, 2003 6.535 6.535 6.535 6.535 818 +0.01(+0.15%)
Nov 10, 2003 6.525 6.525 6.525 6.525 613 -0.04(-0.60%)
Nov 07, 2003 6.564 6.564 6.564 6.564 1,227 +0.09(+1.36%)
Nov 06, 2003 6.477 6.477 6.477 6.477 0 +0.05(+0.76%)
Nov 05, 2003 6.462 6.462 6.428 6.428 409 +0.00(+0.00%)
Nov 04, 2003 6.428 6.428 6.428 6.428 2,659 -0.04(-0.68%)
Nov 03, 2003 6.472 6.477 6.472 6.472 11,661 +0.02(+0.30%)
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%)
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.