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 30, 2005 8.270 8.270 8.265 8.265 5,728 +0.00(+0.00%)
Nov 29, 2005 8.295 8.295 8.265 8.265 1,227 +0.00(+0.00%)
Nov 28, 2005 8.300 8.300 8.265 8.265 1,636 -0.04(-0.53%)
Nov 25, 2005 8.285 8.309 8.285 8.309 1,022 +0.03(+0.35%)
Nov 23, 2005 8.285 8.285 8.280 8.280 2,250 -0.01(-0.18%)
Nov 22, 2005 8.290 8.319 8.261 8.295 4,705 -0.06(-0.70%)
Nov 21, 2005 8.314 8.358 8.314 8.353 1,841 -0.03(-0.35%)
Nov 18, 2005 8.373 8.417 8.369 8.383 8,797 -0.01(-0.17%)
Nov 17, 2005 8.393 8.407 8.334 8.397 8,183 +0.04(+0.47%)
Nov 16, 2005 8.407 8.407 8.358 8.358 2,864 -0.07(-0.81%)
Nov 15, 2005 8.466 8.432 8.417 8.427 7,365 -0.05(-0.63%)
Nov 14, 2005 8.627 8.632 8.481 8.481 6,955 -0.19(-2.14%)
Nov 11, 2005 8.657 8.671 8.657 8.666 3,887 +0.00(+0.06%)
Nov 10, 2005 8.549 8.661 8.539 8.661 7,774 +0.13(+1.49%)
Nov 09, 2005 8.456 8.534 8.412 8.534 4,910 +0.06(+0.75%)
Nov 08, 2005 8.432 8.481 8.407 8.471 9,820 +0.01(+0.12%)
Nov 07, 2005 8.456 8.461 8.456 8.461 4,091 -0.01(-0.17%)
Nov 04, 2005 8.456 8.476 8.441 8.476 2,455 -0.00(-0.06%)
Nov 03, 2005 8.466 8.481 8.407 8.481 2,659 -0.03(-0.40%)
Nov 02, 2005 8.471 8.515 8.407 8.515 10,843 +0.02(+0.23%)
Nov 01, 2005 8.505 8.505 8.495 8.495 613 -0.07(-0.80%)
Oct 31, 2005 8.603 8.637 8.456 8.564 13,298 -0.01(-0.17%)
Oct 28, 2005 8.578 8.647 8.573 8.578 6,546 -0.01(-0.11%)
Oct 27, 2005 8.578 8.613 8.554 8.588 19,844 -0.01(-0.11%)
Oct 26, 2005 8.603 8.608 8.569 8.598 11,047 -0.03(-0.40%)
Oct 25, 2005 8.603 8.632 8.554 8.632 9,001 +0.00(+0.06%)
Oct 24, 2005 8.285 8.652 8.285 8.627 14,116 +0.40(+4.87%)
Oct 21, 2005 8.026 8.226 8.026 8.226 2,864 +0.22(+2.68%)
Oct 20, 2005 8.026 8.031 7.992 8.011 7,160 -0.02(-0.24%)
Oct 19, 2005 7.938 8.031 7.938 8.031 5,114 +0.09(+1.11%)
Oct 18, 2005 8.016 8.016 7.943 7.943 5,932 -0.02(-0.31%)
Oct 17, 2005 7.982 8.021 7.967 7.967 2,250 +0.01(+0.12%)
Oct 14, 2005 7.870 7.958 7.870 7.958 2,659 +0.10(+1.24%)
Oct 13, 2005 7.840 7.860 7.840 7.860 4,500 +0.03(+0.44%)
Oct 12, 2005 7.821 7.826 7.821 7.826 1,841 -0.00(-0.06%)
Oct 11, 2005 7.870 7.889 7.821 7.830 5,114 +0.00(+0.00%)
Oct 10, 2005 7.850 7.850 7.830 7.830 2,045 -0.04(-0.50%)
Oct 07, 2005 7.723 7.870 7.723 7.870 7,365 +0.15(+1.96%)
Oct 06, 2005 7.713 7.767 7.713 7.718 7,365 +0.02(+0.25%)
Oct 05, 2005 7.821 7.821 7.650 7.698 38,052 -0.13(-1.62%)
Oct 04, 2005 7.865 7.865 7.826 7.826 2,455 -0.04(-0.56%)
Oct 03, 2005 7.855 7.870 7.855 7.870 1,841 +0.01(+0.12%)
Sep 30, 2005 7.850 7.860 7.846 7.860 2,659 +0.01(+0.19%)
Sep 29, 2005 7.821 7.879 7.811 7.845 13,707 +0.03(+0.38%)
Sep 28, 2005 7.938 7.938 7.811 7.816 7,774 -0.17(-2.08%)
Sep 27, 2005 7.894 7.982 7.894 7.982 15,957 +0.09(+1.11%)
Sep 26, 2005 7.982 7.992 7.894 7.894 13,911 -0.08(-1.04%)
Sep 23, 2005 7.977 7.982 7.870 7.977 3,477 +0.11(+1.37%)
Sep 22, 2005 7.992 7.992 7.830 7.870 14,116 -0.14(-1.77%)
Sep 21, 2005 8.060 8.060 7.943 8.011 21,686 -0.05(-0.67%)
Sep 20, 2005 8.085 8.090 8.041 8.065 17,798 -0.01(-0.18%)
Sep 19, 2005 8.099 8.114 8.065 8.080 10,024 -0.06(-0.72%)
Sep 16, 2005 8.075 8.138 8.075 8.138 4,500 +0.07(+0.85%)
Sep 15, 2005 8.016 8.070 7.977 8.070 6,137 +0.05(+0.61%)
Sep 14, 2005 8.094 8.094 7.972 8.021 5,728 -0.09(-1.08%)
Sep 13, 2005 8.226 8.226 8.109 8.109 5,932 -0.20(-2.41%)
Sep 12, 2005 8.275 8.329 8.265 8.309 6,546 +0.06(+0.71%)
Sep 09, 2005 8.187 8.251 8.187 8.251 4,296 +0.05(+0.66%)
Sep 08, 2005 8.309 8.309 8.197 8.197 3,477 -0.15(-1.76%)
Sep 07, 2005 8.388 8.388 8.334 8.344 5,319 -0.04(-0.47%)
Sep 06, 2005 8.309 8.383 8.309 8.383 1,841 +0.07(+0.88%)
Sep 02, 2005 8.407 8.407 8.309 8.309 6,751 +0.01(+0.12%)
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.